City Chic Collective Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.226	0.234	0.221	0.234	0.234	274,372
2024-06-05	0.226	0.234	0.213	0.217	0.217	1,179,943
2024-06-04	0.247	0.247	0.221	0.221	0.221	1,343,553
2024-06-03	0.255	0.255	0.247	0.247	0.247	262,220
2024-05-31	0.255	0.272	0.251	0.255	0.255	326,378
2024-05-30	0.263	0.267	0.259	0.259	0.259	104,060
2024-05-29	0.251	0.276	0.247	0.276	0.276	203,163
2024-05-28	0.242	0.251	0.238	0.251	0.251	612,864
2024-05-27	0.247	0.251	0.238	0.242	0.242	826,616
2024-05-24	0.259	0.263	0.234	0.247	0.247	3,674,695
2024-05-23	0.267	0.273	0.259	0.259	0.259	537,722
2024-05-22	0.280	0.280	0.263	0.267	0.267	547,752
2024-05-21	0.276	0.280	0.263	0.267	0.267	1,796,727
2024-05-20	0.301	0.301	0.276	0.276	0.276	5,301,696
2024-05-17	0.301	0.301	0.284	0.292	0.292	569,865
2024-05-16	0.309	0.309	0.297	0.301	0.301	236,577
2024-05-15	0.309	0.309	0.297	0.305	0.305	842,118
2024-05-14	0.318	0.318	0.305	0.313	0.313	288,808
2024-05-13	0.318	0.322	0.318	0.318	0.318	28,912
2024-05-10	0.330	0.338	0.318	0.318	0.318	1,325,598
2024-05-09	0.334	0.334	0.326	0.330	0.330	25,556
2024-05-08	0.309	0.347	0.305	0.334	0.334	396,393
2024-05-07	0.322	0.334	0.309	0.309	0.309	332,819
2024-05-06	0.330	0.330	0.313	0.318	0.318	110,573
2024-05-03	0.313	0.330	0.313	0.330	0.330	65,274
2024-05-02	0.322	0.326	0.309	0.313	0.313	153,364
2024-05-01	0.334	0.334	0.318	0.334	0.334	241,420
2024-04-30	0.359	0.359	0.322	0.322	0.322	106,767
2024-04-29	0.359	0.368	0.343	0.359	0.359	238,407
2024-04-26	0.330	0.359	0.330	0.359	0.359	282,330
2024-04-24	0.313	0.330	0.313	0.330	0.330	104,119
2024-04-23	0.305	0.313	0.301	0.309	0.309	165,352
2024-04-22	0.292	0.313	0.292	0.301	0.301	162,470
2024-04-19	0.301	0.313	0.292	0.292	0.292	509,770
2024-04-18	0.305	0.313	0.301	0.301	0.301	343,868
2024-04-17	0.313	0.313	0.301	0.313	0.313	615,152
2024-04-16	0.326	0.330	0.313	0.326	0.326	381,939
2024-04-15	0.338	0.338	0.318	0.322	0.322	235,624
2024-04-12	0.359	0.359	0.326	0.326	0.326	339,005
2024-04-11	0.326	0.359	0.326	0.359	0.359	412,529
2024-04-10	0.334	0.334	0.326	0.334	0.334	38,430
2024-04-09	0.334	0.338	0.326	0.326	0.326	46,030
2024-04-08	0.334	0.338	0.326	0.334	0.334	74,441
2024-04-05	0.338	0.338	0.326	0.338	0.338	53,566
2024-04-04	0.330	0.338	0.326	0.338	0.338	171,539
2024-04-03	0.334	0.347	0.326	0.326	0.326	268,018
2024-04-02	0.338	0.347	0.334	0.347	0.347	57,657
2024-03-28	0.334	0.343	0.330	0.343	0.343	88,040
2024-03-27	0.334	0.338	0.332	0.334	0.334	125,159
2024-03-26	0.343	0.347	0.326	0.334	0.334	379,715
2024-03-25	0.351	0.351	0.338	0.338	0.338	60,685
2024-03-22	0.355	0.359	0.344	0.359	0.359	173,906
2024-03-21	0.384	0.384	0.351	0.355	0.355	490,962
2024-03-20	0.359	0.393	0.359	0.393	0.393	553,628
2024-03-19	0.347	0.364	0.318	0.364	0.364	1,864,634
2024-03-18	0.343	0.343	0.338	0.338	0.338	23,698
2024-03-15	0.347	0.351	0.343	0.351	0.351	6,822
2024-03-14	0.359	0.361	0.343	0.343	0.343	286,345
2024-03-13	0.357	0.364	0.351	0.359	0.359	322,102
2024-03-12	0.343	0.355	0.343	0.355	0.355	550,343

← NewerPage 11 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-13	0.0125 AUD
2019-03-04	0.0418 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.