Australia markets close in 4 hours 18 minutes

Cettire Limited (CTT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0000+0.0900 (+4.71%)
As of 11:33AM AEDT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20231.92502.09001.88502.00002.00001,195,496
31 Jan 20231.86001.95001.84501.91001.91001,758,849
30 Jan 20231.77001.93001.75001.90001.9000535,409
27 Jan 20231.77001.82501.74501.77001.7700233,502
25 Jan 20231.87501.98501.75501.75501.75501,090,769
24 Jan 20231.77501.97501.77001.92001.92001,366,834
23 Jan 20231.70001.80501.70001.73501.7350262,060
20 Jan 20231.94002.01001.65501.65501.65501,451,777
19 Jan 20231.87001.97001.80501.95501.9550803,438
18 Jan 20231.74001.90501.74001.88501.88501,038,966
17 Jan 20231.76501.79001.69501.79001.7900242,931
16 Jan 20231.73001.76001.64001.76001.7600492,098
13 Jan 20231.65501.77001.65001.68001.6800830,683
12 Jan 20231.60001.67501.56001.61001.6100563,186
11 Jan 20231.39001.59501.39001.59501.5950583,691
10 Jan 20231.40501.46501.39001.41501.415097,156
09 Jan 20231.38001.48001.38001.42001.4200150,443
06 Jan 20231.37001.43501.34001.39001.3900235,295
05 Jan 20231.35501.40501.35501.37001.3700143,034
04 Jan 20231.32001.42501.31001.39001.3900425,286
03 Jan 20231.27501.29501.22501.25501.2550240,107
30 Dec 20221.17001.28001.17001.27501.2750413,694
29 Dec 20221.18001.22001.12501.17001.1700500,230
28 Dec 20221.29001.29001.18001.20501.2050421,234
23 Dec 20221.27001.34501.26001.30001.3000419,855
22 Dec 20221.29001.31001.27001.28001.2800502,966
21 Dec 20221.32001.33001.25001.31501.3150359,032
20 Dec 20221.35001.35501.30001.32001.3200761,580
19 Dec 20221.38001.41501.35001.36001.3600402,754
16 Dec 20221.44501.45001.37501.39001.3900863,414
15 Dec 20221.49501.52501.44501.46001.4600763,734
14 Dec 20221.42501.46501.42001.43001.4300414,253
13 Dec 20221.49501.50501.40001.41501.4150745,449
12 Dec 20221.58001.62001.48001.49501.4950711,486
09 Dec 20221.59001.63501.53501.58501.5850651,880
08 Dec 20221.58001.62501.53501.58001.5800382,157
07 Dec 20221.48001.63001.47501.59001.59004,234,083
06 Dec 20221.42001.48001.38501.46501.4650599,710
05 Dec 20221.50001.51501.41001.43001.4300511,460
02 Dec 20221.44001.49501.41001.46001.4600531,947
01 Dec 20221.59001.65001.46501.46501.46501,204,480
30 Nov 20221.42001.55001.40501.54501.54506,484,383
29 Nov 20221.40501.42501.36001.42001.4200255,835
28 Nov 20221.40001.42001.37001.38501.3850632,918
25 Nov 20221.43001.46501.38501.40001.4000746,933
24 Nov 20221.34001.45001.34001.44001.44001,679,360
23 Nov 20221.35001.40001.30501.34001.3400617,986
22 Nov 20221.42001.42001.28001.34001.34001,587,366
21 Nov 20221.47501.49001.41001.42001.42001,252,554
18 Nov 20221.50001.60001.42501.47501.47503,187,856
17 Nov 20221.75001.85501.66001.68001.68002,311,595
16 Nov 20221.74001.75001.61001.67001.67001,757,464
15 Nov 20221.78501.81001.69001.73501.73501,696,388
14 Nov 20221.68501.81501.66001.70001.70002,027,166
11 Nov 20221.83001.87001.68001.68501.68501,476,741
10 Nov 20221.72501.81001.68001.70001.7000677,776
09 Nov 20221.93002.00001.77501.80001.80001,727,415
08 Nov 20221.85002.04001.83001.92501.92502,013,661
07 Nov 20221.81501.95001.76501.85001.8500950,272
04 Nov 20221.76001.82001.70001.77501.77501,100,594
03 Nov 20221.78001.81501.72501.81001.8100743,610
02 Nov 20221.90501.96501.81501.83001.83001,002,056
01 Nov 20221.62501.94501.62501.90501.90501,685,119
31 Oct 20221.74001.75001.60001.62501.6250783,646
28 Oct 20221.78001.82501.63501.66501.66502,119,089
27 Oct 20221.80001.86001.78001.82001.82001,174,104
26 Oct 20221.76001.86501.72501.75001.75001,967,333
25 Oct 20221.59001.92501.59001.75001.75005,358,131
24 Oct 20221.31501.55001.30001.55001.55002,919,686
21 Oct 20221.12001.30001.12001.27001.27001,106,933
20 Oct 20221.15001.18001.13001.14501.14501,529,247
19 Oct 20221.26001.26501.16001.18501.18501,259,598
18 Oct 20221.29001.31001.21001.27001.27001,893,597
17 Oct 20221.24001.30001.18501.21001.21003,920,677
14 Oct 20221.10001.32501.10001.32501.32504,109,060
13 Oct 20220.89001.05000.89001.05001.05001,819,120
12 Oct 20220.85500.90500.83000.88000.8800577,831
11 Oct 20220.95500.98000.84000.84500.84502,066,463
10 Oct 20220.89000.89000.83500.83500.8350415,698
07 Oct 20220.88000.90500.87500.90500.9050103,627
06 Oct 20220.88500.90500.88500.90500.9050264,334
05 Oct 20220.87000.95000.86000.90500.90501,233,615
04 Oct 20220.78000.84500.77000.84000.8400605,306
03 Oct 20220.75500.75500.70500.71000.7100289,347
30 Sept 20220.80000.80500.74000.74500.7450376,311
29 Sept 20220.78000.82500.77000.81000.8100946,730
28 Sept 20220.75000.77000.72500.75000.7500571,775
27 Sept 20220.82000.82000.77000.79000.7900239,528
26 Sept 20220.76000.81500.74500.78000.7800639,688
23 Sept 20220.84500.84500.77500.80000.8000949,281
21 Sept 20220.91000.93000.87000.87500.8750670,153
20 Sept 20220.94500.96500.92000.93000.9300268,544
19 Sept 20221.00001.00000.94000.96000.9600831,148
16 Sept 20220.98501.00000.93501.00001.00001,556,726
15 Sept 20221.03001.07500.96750.99000.9900826,809
14 Sept 20220.92001.00000.91001.00001.00002,297,091
13 Sept 20221.02501.10001.00001.06001.06002,261,502
12 Sept 20220.96001.04000.95001.00501.00501,875,876
09 Sept 20220.84000.92000.84000.89500.89501,226,586
08 Sept 20220.72500.82000.72500.82000.82001,113,953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...