Cettire Limited (CTT.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2.9800 | 3.0250 | 2.9700 | 3.0100 | 3.0100 | 934,779 |
| 02 may 2024 | 2.9400 | 2.9700 | 2.8700 | 2.9400 | 2.9400 | 1,583,643 |
| 01 may 2024 | 2.9500 | 2.9750 | 2.9100 | 2.9400 | 2.9400 | 771,211 |
| 30 abr 2024 | 3.0500 | 3.0700 | 2.9800 | 2.9900 | 2.9900 | 1,171,699 |
| 29 abr 2024 | 2.9200 | 3.0500 | 2.9100 | 3.0200 | 3.0200 | 1,691,672 |
| 26 abr 2024 | 2.9700 | 2.9900 | 2.8900 | 2.8900 | 2.8900 | 1,718,195 |
| 24 abr 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0100 | 3.0100 | 1,407,074 |
| 23 abr 2024 | 2.9500 | 3.0600 | 2.9200 | 3.0500 | 3.0500 | 3,986,706 |
| 22 abr 2024 | 3.0800 | 3.0800 | 2.7900 | 2.9000 | 2.9000 | 4,716,167 |
| 19 abr 2024 | 3.1200 | 3.2400 | 3.0800 | 3.0900 | 3.0900 | 2,591,836 |
| 18 abr 2024 | 3.0900 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 3,517,809 |
| 17 abr 2024 | 3.0300 | 3.1400 | 3.0100 | 3.0600 | 3.0600 | 2,405,273 |
| 16 abr 2024 | 3.1000 | 3.1200 | 2.9900 | 3.0100 | 3.0100 | 2,088,351 |
| 15 abr 2024 | 3.0600 | 3.2200 | 3.0600 | 3.1500 | 3.1500 | 4,268,502 |
| 12 abr 2024 | 3.6200 | 3.7900 | 3.1200 | 3.1200 | 3.1200 | 8,906,815 |
| 11 abr 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3500 | 3.3500 | 1,391,043 |
| 10 abr 2024 | 3.3600 | 3.4600 | 3.3200 | 3.4400 | 3.4400 | 1,794,762 |
| 09 abr 2024 | 3.3500 | 3.5150 | 3.3100 | 3.3800 | 3.3800 | 3,327,456 |
| 08 abr 2024 | 3.2900 | 3.3300 | 3.2400 | 3.3100 | 3.3100 | 2,186,106 |
| 05 abr 2024 | 3.2200 | 3.2800 | 3.1650 | 3.2700 | 3.2700 | 4,561,110 |
| 04 abr 2024 | 3.3900 | 3.4500 | 3.2300 | 3.2800 | 3.2800 | 5,577,452 |
| 03 abr 2024 | 3.3800 | 3.4600 | 3.2400 | 3.3700 | 3.3700 | 6,005,717 |
| 02 abr 2024 | 3.9400 | 3.9800 | 3.3600 | 3.4100 | 3.4100 | 6,515,385 |
| 28 mar 2024 | 4.1600 | 4.2200 | 4.0200 | 4.0500 | 4.0500 | 2,195,096 |
| 27 mar 2024 | 4.0600 | 4.1800 | 4.0450 | 4.1500 | 4.1500 | 1,635,787 |
| 26 mar 2024 | 4.0500 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 1,311,616 |
| 25 mar 2024 | 4.0300 | 4.1400 | 3.9100 | 4.0600 | 4.0600 | 2,985,975 |
| 22 mar 2024 | 4.2600 | 4.3900 | 4.0500 | 4.0600 | 4.0600 | 2,996,465 |
| 21 mar 2024 | 4.1100 | 4.4300 | 4.0700 | 4.3300 | 4.3300 | 3,468,199 |
| 20 mar 2024 | 4.1400 | 4.3400 | 4.1400 | 4.2800 | 4.2800 | 2,060,919 |
| 19 mar 2024 | 4.2400 | 4.3500 | 4.1400 | 4.1400 | 4.1400 | 2,483,838 |
| 18 mar 2024 | 4.0800 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 2,206,650 |
| 15 mar 2024 | 3.9700 | 4.0400 | 3.8800 | 4.0200 | 4.0200 | 3,877,777 |
| 14 mar 2024 | 3.9800 | 4.0500 | 3.9100 | 3.9900 | 3.9900 | 1,495,951 |
| 13 mar 2024 | 3.8000 | 4.0200 | 3.8000 | 3.9800 | 3.9800 | 2,141,852 |
| 12 mar 2024 | 3.8700 | 3.9100 | 3.7800 | 3.8200 | 3.8200 | 1,616,019 |
| 11 mar 2024 | 3.8500 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 4,533,076 |
| 08 mar 2024 | 4.0600 | 4.2100 | 3.8300 | 3.9000 | 3.9000 | 6,535,639 |
| 07 mar 2024 | 4.0000 | 4.0500 | 3.6800 | 4.0100 | 4.0100 | 7,630,444 |
| 06 mar 2024 | 3.8000 | 4.2100 | 3.4100 | 3.9900 | 3.9900 | 15,916,240 |
| 05 mar 2024 | 4.5200 | 4.6600 | 4.4600 | 4.6600 | 4.6600 | 3,278,264 |
| 04 mar 2024 | 4.6600 | 4.6700 | 4.4200 | 4.5400 | 4.5400 | 31,727,640 |
| 01 mar 2024 | 4.8200 | 4.9000 | 4.7350 | 4.8300 | 4.8300 | 1,477,863 |
| 29 feb 2024 | 4.7900 | 4.8700 | 4.6600 | 4.7900 | 4.7900 | 5,685,799 |
| 28 feb 2024 | 4.7500 | 4.8000 | 4.6600 | 4.7900 | 4.7900 | 3,377,347 |
| 27 feb 2024 | 4.7500 | 4.7500 | 4.5800 | 4.6900 | 4.6900 | 1,594,308 |
| 26 feb 2024 | 4.7000 | 4.7800 | 4.6600 | 4.6900 | 4.6900 | 1,089,731 |
| 23 feb 2024 | 4.6500 | 4.7100 | 4.5900 | 4.6600 | 4.6600 | 1,801,687 |
| 22 feb 2024 | 4.6000 | 4.6400 | 4.4900 | 4.5900 | 4.5900 | 2,116,088 |
| 21 feb 2024 | 4.6200 | 4.6600 | 4.4700 | 4.5400 | 4.5400 | 1,916,866 |
| 20 feb 2024 | 4.7500 | 4.8600 | 4.5900 | 4.6300 | 4.6300 | 2,187,263 |
| 19 feb 2024 | 4.7000 | 4.8600 | 4.5500 | 4.8600 | 4.8600 | 1,769,508 |
| 16 feb 2024 | 4.7000 | 4.7700 | 4.6000 | 4.6600 | 4.6600 | 2,603,720 |
| 15 feb 2024 | 4.5500 | 4.7450 | 4.5100 | 4.6800 | 4.6800 | 1,888,951 |
| 14 feb 2024 | 4.4500 | 4.6150 | 4.4000 | 4.5400 | 4.5400 | 1,926,838 |
| 13 feb 2024 | 4.3600 | 4.7000 | 4.3450 | 4.5600 | 4.5600 | 3,416,594 |
| 12 feb 2024 | 4.2000 | 4.3600 | 4.1650 | 4.2900 | 4.2900 | 2,510,773 |
| 09 feb 2024 | 4.1700 | 4.3000 | 4.0900 | 4.1800 | 4.1800 | 4,319,814 |
| 08 feb 2024 | 4.0300 | 4.2750 | 3.9800 | 4.1900 | 4.1900 | 7,174,361 |
| 07 feb 2024 | 4.1500 | 4.4300 | 3.6950 | 3.9700 | 3.9700 | 13,060,449 |
| 06 feb 2024 | 3.1900 | 3.2150 | 3.1100 | 3.1700 | 3.1700 | 1,452,763 |
| 05 feb 2024 | 3.2400 | 3.2850 | 3.1900 | 3.2300 | 3.2300 | 1,694,463 |
| 02 feb 2024 | 3.1900 | 3.3350 | 3.1600 | 3.2500 | 3.2500 | 2,043,658 |
| 01 feb 2024 | 3.1500 | 3.1900 | 3.0700 | 3.1700 | 3.1700 | 1,527,848 |
| 31 ene 2024 | 3.1500 | 3.2200 | 3.1200 | 3.1500 | 3.1500 | 3,295,973 |
| 30 ene 2024 | 3.0500 | 3.1900 | 3.0100 | 3.1500 | 3.1500 | 1,692,230 |
| 29 ene 2024 | 3.0400 | 3.1400 | 3.0100 | 3.0500 | 3.0500 | 2,105,190 |
| 25 ene 2024 | 3.0500 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 1,146,928 |
| 24 ene 2024 | 3.0000 | 3.0600 | 2.9500 | 3.0200 | 3.0200 | 862,170 |
| 23 ene 2024 | 2.7900 | 3.0700 | 2.7900 | 3.0000 | 3.0000 | 1,636,902 |
| 22 ene 2024 | 2.7400 | 2.8200 | 2.7400 | 2.8100 | 2.8100 | 749,493 |
| 19 ene 2024 | 2.7900 | 2.7900 | 2.6900 | 2.7600 | 2.7600 | 1,629,318 |
| 18 ene 2024 | 2.5700 | 2.7700 | 2.5400 | 2.7600 | 2.7600 | 1,867,091 |
| 17 ene 2024 | 2.5500 | 2.6000 | 2.4900 | 2.5900 | 2.5900 | 953,801 |
| 16 ene 2024 | 2.6000 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 1,745,830 |
| 15 ene 2024 | 2.5600 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 272,027 |
| 12 ene 2024 | 2.6700 | 2.6700 | 2.5600 | 2.5900 | 2.5900 | 1,953,688 |
| 11 ene 2024 | 2.7200 | 2.8700 | 2.6500 | 2.6700 | 2.6700 | 2,281,399 |
| 10 ene 2024 | 2.7500 | 2.8200 | 2.6300 | 2.6700 | 2.6700 | 1,818,742 |
| 09 ene 2024 | 2.6900 | 2.8100 | 2.6800 | 2.7200 | 2.7200 | 1,125,761 |
| 08 ene 2024 | 2.6700 | 2.7250 | 2.6300 | 2.6500 | 2.6500 | 1,215,547 |
| 05 ene 2024 | 2.7800 | 2.7800 | 2.6100 | 2.6700 | 2.6700 | 2,269,161 |
| 04 ene 2024 | 2.7500 | 2.7800 | 2.6900 | 2.7500 | 2.7500 | 1,005,901 |
| 03 ene 2024 | 2.8700 | 2.8900 | 2.7200 | 2.7500 | 2.7500 | 2,241,670 |
| 02 ene 2024 | 2.8400 | 2.9250 | 2.8400 | 2.9200 | 2.9200 | 358,021 |
| 29 dic 2023 | 2.8700 | 2.9300 | 2.8500 | 2.9000 | 2.9000 | 1,026,333 |
| 28 dic 2023 | 2.9800 | 2.9800 | 2.8100 | 2.9100 | 2.9100 | 1,198,790 |
| 27 dic 2023 | 2.9800 | 3.0200 | 2.8600 | 2.9700 | 2.9700 | 1,613,483 |
| 22 dic 2023 | 2.9200 | 3.0100 | 2.8600 | 2.9600 | 2.9600 | 1,720,097 |
| 21 dic 2023 | 2.7500 | 2.9200 | 2.7400 | 2.9100 | 2.9100 | 1,611,847 |
| 20 dic 2023 | 2.8500 | 2.9300 | 2.7900 | 2.7900 | 2.7900 | 1,990,016 |
| 19 dic 2023 | 2.8100 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 1,418,296 |
| 18 dic 2023 | 2.7300 | 2.8250 | 2.7200 | 2.7800 | 2.7800 | 1,512,638 |
| 15 dic 2023 | 2.9200 | 2.9300 | 2.7600 | 2.7600 | 2.7600 | 2,611,030 |
| 14 dic 2023 | 2.9000 | 2.9850 | 2.8600 | 2.9200 | 2.9200 | 1,864,481 |
| 13 dic 2023 | 2.7500 | 2.8400 | 2.6900 | 2.8100 | 2.8100 | 2,253,748 |
| 12 dic 2023 | 2.8800 | 2.8800 | 2.6700 | 2.7400 | 2.7400 | 4,926,796 |
| 11 dic 2023 | 2.8800 | 2.9400 | 2.8500 | 2.8700 | 2.8700 | 1,767,894 |
| 08 dic 2023 | 2.9900 | 3.0700 | 2.8700 | 2.9200 | 2.9200 | 2,449,528 |
| 07 dic 2023 | 3.1400 | 3.1400 | 2.9800 | 3.0300 | 3.0300 | 2,353,892 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.