Cettire Limited (CTT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.9600 | 2.9850 | 2.9000 | 2.9047 | 2.9047 | 349,227 |
| 24 Apr 2024 | 3.0800 | 3.1100 | 3.0200 | 3.0250 | 3.0250 | 491,335 |
| 23 Apr 2024 | 2.9500 | 3.0600 | 2.9200 | 3.0550 | 3.0550 | 1,205,726 |
| 22 Apr 2024 | 3.0800 | 3.0800 | 2.7900 | 2.9150 | 2.9150 | 648,176 |
| 19 Apr 2024 | 3.1600 | 3.2350 | 3.0800 | 3.0900 | 3.0900 | 524,985 |
| 18 Apr 2024 | 3.1000 | 3.2150 | 3.0750 | 3.2000 | 3.2000 | 408,260 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.0650 | 3.1150 | 2.9950 | 3.0200 | 3.0200 | 666,278 |
| 15 Apr 2024 | 3.0600 | 3.2200 | 3.0600 | 3.1800 | 3.1800 | 883,356 |
| 12 Apr 2024 | 3.6300 | 3.7750 | 3.1250 | 3.1600 | 3.1600 | 1,091,585 |
| 11 Apr 2024 | 3.3700 | 3.3850 | 3.3150 | 3.3600 | 3.3600 | 514,090 |
| 10 Apr 2024 | 3.3200 | 3.4500 | 3.3200 | 3.4500 | 3.4500 | 596,584 |
| 09 Apr 2024 | 3.3450 | 3.5150 | 3.3150 | 3.3700 | 3.3700 | 880,586 |
| 08 Apr 2024 | 3.2800 | 3.3400 | 3.2400 | 3.2900 | 3.2900 | 460,044 |
| 05 Apr 2024 | 3.2700 | 3.2800 | 3.1650 | 3.2650 | 3.2650 | 1,679,116 |
| 04 Apr 2024 | 3.4100 | 3.4500 | 3.2250 | 3.2600 | 3.2600 | 1,286,093 |
| 03 Apr 2024 | 3.4150 | 3.4600 | 3.2400 | 3.3700 | 3.3700 | 1,591,081 |
| 02 Apr 2024 | 3.9450 | 3.9600 | 3.3600 | 3.4400 | 3.4400 | 777,605 |
| 28 Mar 2024 | 4.1800 | 4.2200 | 4.0250 | 4.0600 | 4.0600 | 365,768 |
| 27 Mar 2024 | 4.0700 | 4.1750 | 4.0500 | 4.1500 | 4.1500 | 310,942 |
| 26 Mar 2024 | 4.0800 | 4.1300 | 4.0000 | 4.1200 | 4.1200 | 427,580 |
| 25 Mar 2024 | 4.0200 | 4.1400 | 3.9100 | 4.0900 | 4.0900 | 500,098 |
| 22 Mar 2024 | 4.2500 | 4.3800 | 4.0500 | 4.0600 | 4.0600 | 800,090 |
| 21 Mar 2024 | 4.2500 | 4.4350 | 4.1000 | 4.3200 | 4.3200 | 805,012 |
| 20 Mar 2024 | 4.1700 | 4.3400 | 4.1500 | 4.2900 | 4.2900 | 489,883 |
| 19 Mar 2024 | 4.2600 | 4.3400 | 4.1400 | 4.1550 | 4.1550 | 507,990 |
| 18 Mar 2024 | 4.0550 | 4.2500 | 4.0300 | 4.1600 | 4.1600 | 441,329 |
| 15 Mar 2024 | 3.9600 | 4.0400 | 3.8900 | 4.0200 | 4.0200 | 670,259 |
| 14 Mar 2024 | 3.9800 | 4.0400 | 3.9100 | 3.9900 | 3.9900 | 281,864 |
| 13 Mar 2024 | 3.8350 | 4.0200 | 3.8350 | 3.9800 | 3.9800 | 452,382 |
| 12 Mar 2024 | 3.8900 | 3.9100 | 3.7800 | 3.8300 | 3.8300 | 473,231 |
| 11 Mar 2024 | 3.8500 | 3.8750 | 3.7250 | 3.8500 | 3.8500 | 649,610 |
| 08 Mar 2024 | 4.1150 | 4.2100 | 3.8300 | 3.8700 | 3.8700 | 833,135 |
| 07 Mar 2024 | 4.0050 | 4.0500 | 3.6850 | 4.0050 | 4.0050 | 1,043,178 |
| 06 Mar 2024 | 3.7500 | 4.2200 | 3.4500 | 4.0100 | 4.0100 | 3,148,910 |
| 05 Mar 2024 | 4.5400 | 4.6400 | 4.5200 | 4.6400 | 4.6400 | 285,988 |
| 04 Mar 2024 | 4.6200 | 4.6700 | 4.4400 | 4.5200 | 4.5200 | 448,299 |
| 01 Mar 2024 | 4.8600 | 4.9000 | 4.7350 | 4.8500 | 4.8500 | 226,734 |
| 29 Feb 2024 | 4.7800 | 4.8650 | 4.6650 | 4.8200 | 4.8200 | 481,039 |
| 28 Feb 2024 | 4.7500 | 4.8050 | 4.6600 | 4.7700 | 4.7700 | 368,134 |
| 27 Feb 2024 | 4.7000 | 4.7150 | 4.5850 | 4.7000 | 4.7000 | 234,248 |
| 26 Feb 2024 | 4.7500 | 4.7800 | 4.6600 | 4.7000 | 4.7000 | 107,526 |
| 23 Feb 2024 | 4.6100 | 4.7100 | 4.5950 | 4.6600 | 4.6600 | 324,121 |
| 22 Feb 2024 | 4.6200 | 4.6200 | 4.4950 | 4.6000 | 4.6000 | 371,882 |
| 21 Feb 2024 | 4.5400 | 4.6600 | 4.4800 | 4.5400 | 4.5400 | 345,963 |
| 20 Feb 2024 | 4.8400 | 4.8400 | 4.5900 | 4.6400 | 4.6400 | 356,253 |
| 19 Feb 2024 | 4.7000 | 4.8600 | 4.5600 | 4.8550 | 4.8550 | 2,211,882 |
| 16 Feb 2024 | 4.7300 | 4.7700 | 4.6100 | 4.6400 | 4.6400 | 377,243 |
| 15 Feb 2024 | 4.5700 | 4.7400 | 4.5000 | 4.6800 | 4.6800 | 343,040 |
| 14 Feb 2024 | 4.4700 | 4.6100 | 4.4300 | 4.5000 | 4.5000 | 260,869 |
| 13 Feb 2024 | 4.3450 | 4.7000 | 4.3450 | 4.5600 | 4.5600 | 452,253 |
| 12 Feb 2024 | 4.2350 | 4.3550 | 4.1750 | 4.3100 | 4.3100 | 3,527,925 |
| 09 Feb 2024 | 4.2500 | 4.3000 | 4.0950 | 4.1300 | 4.1300 | 858,777 |
| 08 Feb 2024 | 4.0350 | 4.2700 | 3.9800 | 4.1800 | 4.1800 | 1,200,442 |
| 07 Feb 2024 | 4.2450 | 4.4000 | 3.7000 | 4.0000 | 4.0000 | 3,959,197 |
| 06 Feb 2024 | 3.1700 | 3.2150 | 3.1100 | 3.1800 | 3.1800 | 264,786 |
| 05 Feb 2024 | 3.1900 | 3.2850 | 3.1900 | 3.2200 | 3.2200 | 402,382 |
| 02 Feb 2024 | 3.2100 | 3.3350 | 3.1600 | 3.2500 | 3.2500 | 264,048 |
| 01 Feb 2024 | 3.1400 | 3.1900 | 3.0900 | 3.1700 | 3.1700 | 314,786 |
| 31 Jan 2024 | 3.1600 | 3.2150 | 3.1200 | 3.1300 | 3.1300 | 251,245 |
| 30 Jan 2024 | 3.0150 | 3.1900 | 3.0150 | 3.1500 | 3.1500 | 1,117,063 |
| 29 Jan 2024 | 3.0900 | 3.1400 | 3.0150 | 3.0500 | 3.0500 | 547,112 |
| 25 Jan 2024 | 3.0200 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 400,956 |
| 24 Jan 2024 | 2.9900 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 1,246,163 |
| 23 Jan 2024 | 2.8100 | 3.0700 | 2.8100 | 3.0100 | 3.0100 | 360,538 |
| 22 Jan 2024 | 2.7600 | 2.8150 | 2.7400 | 2.8000 | 2.8000 | 198,083 |
| 19 Jan 2024 | 2.7700 | 2.7800 | 2.6900 | 2.7500 | 2.7500 | 561,263 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.5100 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 538,964 |
| 16 Jan 2024 | 2.5800 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 414,570 |
| 15 Jan 2024 | 2.5600 | 2.5800 | 2.4900 | 2.5400 | 2.5400 | 340,119 |
| 12 Jan 2024 | 2.6500 | 2.6700 | 2.5650 | 2.5800 | 2.5800 | 591,064 |
| 11 Jan 2024 | 2.7000 | 2.8700 | 2.6500 | 2.6700 | 2.6700 | 426,995 |
| 10 Jan 2024 | 2.7500 | 2.8100 | 2.6350 | 2.6500 | 2.6500 | 396,011 |
| 09 Jan 2024 | 2.6900 | 2.8100 | 2.6800 | 2.7100 | 2.7100 | 165,586 |
| 08 Jan 2024 | 2.6600 | 2.7200 | 2.6300 | 2.6400 | 2.6400 | 355,350 |
| 05 Jan 2024 | 2.7200 | 2.7400 | 2.6100 | 2.6700 | 2.6700 | 564,513 |
| 04 Jan 2024 | 2.7500 | 2.7750 | 2.6900 | 2.7400 | 2.7400 | 371,720 |
| 03 Jan 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7300 | 2.7300 | 505,710 |
| 02 Jan 2024 | 2.8600 | 2.9300 | 2.8400 | 2.9100 | 2.9100 | 86,978 |
| 29 Dec 2023 | 2.9000 | 2.9250 | 2.8400 | 2.9000 | 2.9000 | 231,741 |
| 28 Dec 2023 | 2.9700 | 2.9800 | 2.8150 | 2.9000 | 2.9000 | 435,164 |
| 27 Dec 2023 | 3.0200 | 3.0200 | 2.8600 | 2.9600 | 2.9600 | 377,351 |
| 22 Dec 2023 | 2.9200 | 3.0100 | 2.8800 | 2.9700 | 2.9700 | 462,360 |
| 21 Dec 2023 | 2.8100 | 2.9200 | 2.8000 | 2.9000 | 2.9000 | 210,106 |
| 20 Dec 2023 | 2.8700 | 2.9250 | 2.7900 | 2.7900 | 2.7900 | 261,709 |
| 19 Dec 2023 | 2.7800 | 2.8950 | 2.7600 | 2.8600 | 2.8600 | 173,367 |
| 18 Dec 2023 | 2.7700 | 2.8200 | 2.7600 | 2.7700 | 2.7700 | 240,139 |
| 15 Dec 2023 | 2.8600 | 2.9250 | 2.7650 | 2.7700 | 2.7700 | 243,459 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 2.7600 | 2.8400 | 2.7100 | 2.8000 | 2.8000 | 261,075 |
| 12 Dec 2023 | 2.8900 | 2.8900 | 2.6700 | 2.7400 | 2.7400 | 495,456 |
| 11 Dec 2023 | 2.9200 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 364,673 |
| 08 Dec 2023 | 3.0500 | 3.0600 | 2.8700 | 2.9000 | 2.9000 | 378,159 |
| 07 Dec 2023 | 3.0700 | 3.1200 | 2.9800 | 3.0400 | 3.0400 | 312,148 |
| 06 Dec 2023 | 3.0400 | 3.1750 | 3.0400 | 3.1300 | 3.1300 | 303,572 |
| 05 Dec 2023 | 3.2200 | 3.2900 | 2.9500 | 3.0450 | 3.0450 | 612,764 |
| 04 Dec 2023 | 3.3000 | 3.4500 | 3.3000 | 3.3400 | 3.3400 | 482,733 |
| 01 Dec 2023 | 3.1600 | 3.3600 | 3.1500 | 3.2500 | 3.2500 | 442,242 |
| 30 Nov 2023 | 3.3500 | 3.3500 | 2.8600 | 3.1100 | 3.1100 | 1,630,494 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.