CERETAS LTD CTS
ASX · Australia · Technology Services
AUD 0.8650-0.04 (-3.89%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.87 | -3.89% | AUD 0.90 | AUD 0.90 | AUD 0.86 | 9.85K |
| 2026-09-30 | AUD 0.90 | -0.55% | AUD 0.93 | AUD 0.93 | AUD 0.90 | 101.00K |
| 2026-09-29 | AUD 0.90 | 0.00% | AUD 0.94 | AUD 0.94 | AUD 0.90 | 37.46K |
| 2026-09-28 | AUD 0.90 | -4.23% | AUD 0.95 | AUD 1.00 | AUD 0.90 |
| 85.18K |
| 2026-09-25 | AUD 0.94 | +2.16% | AUD 0.93 | AUD 0.96 | AUD 0.93 | 6.36K |
| 2026-09-24 | AUD 0.93 | +2.78% | AUD 0.90 | AUD 0.93 | AUD 0.90 | 30.10K |
| 2026-09-23 | AUD 0.90 | -2.17% | AUD 0.92 | AUD 0.94 | AUD 0.90 | 98.95K |
| 2026-09-22 | AUD 0.92 | -7.07% | AUD 0.90 | AUD 0.92 | AUD 0.90 | 13.55K |
| 2026-09-21 | AUD 0.99 | 0.00% | AUD 0.99 | AUD 1.00 | AUD 0.99 | 8.00K |
| 2026-09-18 | AUD 0.99 | +4.21% | AUD 0.95 | AUD 0.99 | AUD 0.95 | 18.78K |
| 2026-09-17 | AUD 0.95 | -5.00% | AUD 0.95 | AUD 0.96 | AUD 0.93 | 60.98K |
| 2026-09-16 | AUD 1.00 | +8.11% | AUD 0.95 | AUD 1.00 | AUD 0.95 | 178.53K |
| 2026-09-15 | AUD 0.93 | -6.09% | AUD 1.00 | AUD 1.02 | AUD 0.90 | 82.61K |
| 2026-09-14 | AUD 0.99 | +4.23% | AUD 0.95 | AUD 0.99 | AUD 0.95 | 31.76K |
| 2026-09-11 | AUD 0.94 | +7.39% | AUD 0.88 | AUD 0.97 | AUD 0.88 | 79.88K |
| 2026-09-10 | AUD 0.88 | -7.37% | AUD 0.95 | AUD 0.96 | AUD 0.88 | 256.89K |
| 2026-09-09 | AUD 0.95 | -9.52% | AUD 1.05 | AUD 1.05 | AUD 0.90 | 172.45K |
| 2026-09-08 | AUD 1.05 | +0.48% | AUD 1.05 | AUD 1.08 | AUD 1.01 | 71.17K |
| 2026-09-07 | AUD 1.04 | -3.24% | AUD 1.10 | AUD 1.11 | AUD 1.03 | 83.79K |
| 2026-09-04 | AUD 1.08 | +2.37% | AUD 1.08 | AUD 1.11 | AUD 1.06 | 230.13K |
| 2026-09-03 | AUD 1.05 | +5.50% | AUD 1.03 | AUD 1.08 | AUD 1.03 | 73.47K |
| 2026-09-02 | AUD 1.00 | -4.76% | AUD 1.09 | AUD 1.09 | AUD 1.00 | 148.49K |
| 2026-09-01 | AUD 1.05 | +6.06% | AUD 0.99 | AUD 1.07 | AUD 0.99 | 175.87K |
| 2026-08-31 | AUD 0.99 | +10.00% | AUD 0.90 | AUD 0.99 | AUD 0.90 | 235.00K |
| 2026-08-28 | AUD 0.90 | +12.50% | AUD 0.82 | AUD 0.90 | AUD 0.82 | 156.78K |
| 2026-08-27 | AUD 0.80 | 0.00% | AUD 0.83 | AUD 0.85 | AUD 0.80 | 146.47K |
| 2026-08-26 | AUD 0.80 | 0.00% | AUD 0.81 | AUD 0.83 | AUD 0.80 | 83.06K |
| 2026-08-25 | AUD 0.80 | -4.19% | AUD 0.85 | AUD 0.87 | AUD 0.80 | 105.35K |
| 2026-08-24 | AUD 0.83 | +1.83% | AUD 0.82 | AUD 0.86 | AUD 0.78 | 250.82K |
| 2026-08-21 | AUD 0.82 | +8.61% | AUD 0.78 | AUD 0.85 | AUD 0.78 | 432.96K |
| 2026-08-20 | AUD 0.75 | -0.66% | AUD 0.76 | AUD 0.77 | AUD 0.75 | 82.60K |
| 2026-08-19 | AUD 0.76 | +2.70% | AUD 0.75 | AUD 0.76 | AUD 0.74 | 44.01K |
| 2026-08-18 | AUD 0.74 | +5.71% | AUD 0.70 | AUD 0.76 | AUD 0.68 | 194.91K |
| 2026-08-17 | AUD 0.70 | 0.00% | AUD 0.70 | AUD 0.75 | AUD 0.70 | 96.34K |
| 2026-08-14 | AUD 0.70 | +2.19% | AUD 0.66 | AUD 0.70 | AUD 0.66 | 174.82K |
| 2026-08-13 | AUD 0.69 | +10.48% | AUD 0.67 | AUD 0.69 | AUD 0.65 | 219.77K |
| 2026-08-12 | AUD 0.62 | +5.08% | AUD 0.59 | AUD 0.64 | AUD 0.59 | 175.95K |
| 2026-08-11 | AUD 0.59 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.59 | 3.03K |
| 2026-08-10 | AUD 0.59 | +3.51% | AUD 0.58 | AUD 0.60 | AUD 0.57 | 30.28K |
| 2026-08-07 | AUD 0.57 | 0.00% | AUD 0.57 | AUD 0.60 | AUD 0.56 | 199.46K |
| 2026-08-06 | AUD 0.57 | 0.00% | AUD 0.57 | AUD 0.57 | AUD 0.56 | 105.21K |
| 2026-08-05 | AUD 0.57 | -0.87% | AUD 0.57 | AUD 0.57 | AUD 0.57 | 85.21K |
| 2026-08-04 | AUD 0.57 | +2.68% | AUD 0.56 | AUD 0.60 | AUD 0.56 | 166.26K |
| 2026-08-03 | AUD 0.56 | +1.82% | AUD 0.57 | AUD 0.58 | AUD 0.56 | 305.33K |
| 2026-07-31 | AUD 0.55 | +0.92% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 96.70K |
| 2026-07-30 | AUD 0.55 | -6.03% | AUD 0.57 | AUD 0.57 | AUD 0.55 | 64.91K |
| 2026-07-29 | AUD 0.58 | -3.33% | AUD 0.60 | AUD 0.62 | AUD 0.57 | 246.09K |
| 2026-07-28 | AUD 0.60 | +2.56% | AUD 0.58 | AUD 0.61 | AUD 0.57 | 280.25K |
| 2026-07-27 | AUD 0.58 | +14.71% | AUD 0.50 | AUD 0.60 | AUD 0.46 | 790.39K |
| 2026-07-24 | AUD 0.51 | -12.07% | AUD 0.59 | AUD 0.61 | AUD 0.51 | 713.26K |
| 2026-07-23 | AUD 0.58 | — | AUD 0.43 | AUD 0.58 | AUD 0.43 | 1.83M |