Cettire Ltd. CTT
ASX · Australia · Retail Trade
AUD 0.2850+0.00 (+1.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 3.63M |
| 2026-10-01 | AUD 0.28 | +19.15% | AUD 0.23 | AUD 0.30 | AUD 0.23 | 17.52M |
| 2026-09-30 | AUD 0.23 | +30.56% | AUD 0.19 | AUD 0.25 | AUD 0.19 | 18.71M |
| 2026-09-29 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 1.48M |
| 2026-09-28 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 4.31M |
| 2026-09-25 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 2.20M |
| 2026-09-24 | AUD 0.19 | -7.32% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 2.04M |
| 2026-09-23 | AUD 0.20 | +5.13% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.28M |
| 2026-09-22 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 294.27K |
| 2026-09-21 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 2.56M |
| 2026-09-18 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 113.13K |
| 2026-09-17 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 760.90K |
| 2026-09-16 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 647.93K |
| 2026-09-15 | AUD 0.19 | +5.56% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 1.74M |
| 2026-09-14 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 2.95M |
| 2026-09-11 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 887.98K |
| 2026-09-10 | AUD 0.20 | -4.76% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 3.31M |
| 2026-09-09 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 963.19K |
| 2026-09-08 | AUD 0.20 | -4.65% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 1.97M |
| 2026-09-07 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 499.01K |
| 2026-09-04 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 587.68K |
| 2026-09-03 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 955.67K |
| 2026-09-02 | AUD 0.22 | -6.52% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 1.75M |
| 2026-09-01 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 1.05M |
| 2026-08-31 | AUD 0.22 | -8.33% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 4.98M |
| 2026-08-28 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 3.09M |
| 2026-08-27 | AUD 0.23 | -16.07% | AUD 0.26 | AUD 0.26 | AUD 0.23 | 6.81M |
| 2026-08-26 | AUD 0.28 | +16.67% | AUD 0.26 | AUD 0.28 | AUD 0.22 | 17.94M |
| 2026-08-25 | AUD 0.24 | +11.63% | AUD 0.21 | AUD 0.25 | AUD 0.21 | 4.59M |
| 2026-08-24 | AUD 0.22 | +2.38% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 1.64M |
| 2026-08-21 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 4.43M |
| 2026-08-20 | AUD 0.22 | -2.22% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.89M |
| 2026-08-19 | AUD 0.22 | -4.26% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 998.52K |
| 2026-08-18 | AUD 0.23 | -9.62% | AUD 0.26 | AUD 0.26 | AUD 0.23 | 3.00M |
| 2026-08-17 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 1.12M |
| 2026-08-14 | AUD 0.26 | -1.85% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 1.75M |
| 2026-08-13 | AUD 0.27 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 945.05K |
| 2026-08-12 | AUD 0.27 | +3.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 1.70M |
| 2026-08-11 | AUD 0.26 | +1.96% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 936.49K |
| 2026-08-10 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.10M |
| 2026-08-07 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.81M |
| 2026-08-06 | AUD 0.25 | +13.33% | AUD 0.23 | AUD 0.27 | AUD 0.22 | 5.15M |
| 2026-08-05 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 770.53K |
| 2026-08-04 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 917.80K |
| 2026-08-03 | AUD 0.22 | +4.65% | AUD 0.21 | AUD 0.23 | AUD 0.21 | 1.82M |
| 2026-07-31 | AUD 0.22 | +13.16% | AUD 0.20 | AUD 0.23 | AUD 0.19 | 4.70M |
| 2026-07-30 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 2.25M |
| 2026-07-29 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 2.11M |
| 2026-07-28 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 2.98M |
| 2026-07-27 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 2.54M |
| 2026-07-24 | AUD 0.19 | -4.88% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 2.00M |
| 2026-07-23 | AUD 0.20 | +10.81% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 2.75M |
| 2026-07-22 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 2.20M |
| 2026-07-21 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 1.28M |
| 2026-07-20 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 4.00M |
| 2026-07-17 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 2.29M |
| 2026-07-16 | AUD 0.19 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 672.99K |
| 2026-07-15 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 2.78M |
| 2026-07-14 | AUD 0.19 | -9.76% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 10.39M |
| 2026-07-13 | AUD 0.20 | -4.65% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 337.36K |
| 2026-07-10 | AUD 0.22 | +4.88% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 535.75K |
| 2026-07-09 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 414.47K |
| 2026-07-08 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 978.60K |
| 2026-07-07 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 1.43M |
| 2026-07-06 | AUD 0.22 | +4.76% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 3.23M |
| 2026-07-03 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 1.10M |
| 2026-07-02 | AUD 0.22 | +7.50% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 4.20M |
| 2026-07-01 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 800.14K |
| 2026-06-30 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 6.05M |
| 2026-06-29 | AUD 0.19 | +5.41% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 3.42M |
| 2026-06-26 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 20.49M |
| 2026-06-25 | AUD 0.19 | -11.90% | AUD 0.21 | AUD 0.22 | AUD 0.18 | 9.29M |
| 2026-06-24 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 2.10M |
| 2026-06-23 | AUD 0.20 | -2.38% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 775.93K |
| 2026-06-22 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 2.66M |
| 2026-06-19 | AUD 0.22 | +4.88% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 5.31M |
| 2026-06-18 | AUD 0.20 | +5.13% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 1.56M |
| 2026-06-17 | AUD 0.19 | -4.88% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 4.85M |
| 2026-06-16 | AUD 0.20 | -12.77% | AUD 0.23 | AUD 0.23 | AUD 0.20 | 4.14M |
| 2026-06-15 | AUD 0.23 | +6.82% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 3.19M |
| 2026-06-12 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 4.17M |
| 2026-06-11 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 1.38M |
| 2026-06-10 | AUD 0.22 | -8.33% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 2.54M |
| 2026-06-09 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 1.41M |
| 2026-06-05 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 2.45M |
| 2026-06-04 | AUD 0.25 | -3.85% | AUD 0.26 | AUD 0.26 | AUD 0.24 | 1.84M |
| 2026-06-03 | AUD 0.26 | -5.45% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 2.61M |
| 2026-06-02 | AUD 0.28 | -6.78% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 5.82M |
| 2026-06-01 | AUD 0.29 | +25.53% | AUD 0.25 | AUD 0.31 | AUD 0.24 | 14.93M |
| 2026-05-29 | AUD 0.23 | +30.56% | AUD 0.18 | AUD 0.25 | AUD 0.18 | 7.73M |