City Chic Collective Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.355	0.359	0.347	0.355	0.355	190,770
2024-03-08	0.368	0.369	0.355	0.355	0.355	261,147
2024-03-07	0.357	0.359	0.351	0.359	0.359	104,791
2024-03-06	0.347	0.364	0.343	0.351	0.351	791,799
2024-03-05	0.338	0.372	0.334	0.355	0.355	1,214,095
2024-03-04	0.347	0.347	0.330	0.338	0.338	964,712
2024-03-01	0.368	0.368	0.334	0.351	0.351	1,432,850
2024-02-29	0.389	0.389	0.359	0.368	0.368	2,065,953
2024-02-28	0.409	0.409	0.384	0.393	0.393	817,723
2024-02-27	0.451	0.451	0.376	0.414	0.414	2,632,070
2024-02-26	0.435	0.468	0.435	0.468	0.468	913,665
2024-02-23	0.439	0.451	0.422	0.426	0.426	408,475
2024-02-22	0.435	0.436	0.422	0.435	0.435	512,090
2024-02-21	0.447	0.447	0.426	0.443	0.443	872,091
2024-02-20	0.460	0.460	0.447	0.455	0.455	284,184
2024-02-19	0.460	0.464	0.447	0.460	0.460	5,387,483
2024-02-16	0.455	0.468	0.455	0.455	0.455	309,918
2024-02-15	0.464	0.480	0.451	0.455	0.455	532,861
2024-02-14	0.468	0.476	0.460	0.472	0.472	1,074,921
2024-02-13	0.468	0.514	0.468	0.501	0.501	1,441,825
2024-02-12	0.476	0.476	0.461	0.472	0.472	174,630
2024-02-09	0.464	0.480	0.460	0.460	0.460	1,708,534
2024-02-08	0.460	0.476	0.451	0.476	0.476	152,030
2024-02-07	0.451	0.480	0.451	0.451	0.451	150,370
2024-02-06	0.451	0.476	0.435	0.476	0.476	672,529
2024-02-05	0.485	0.485	0.443	0.451	0.451	261,693
2024-02-02	0.435	0.468	0.435	0.468	0.468	1,700,283
2024-02-01	0.451	0.451	0.430	0.435	0.435	1,428,153
2024-01-31	0.451	0.476	0.430	0.464	0.464	1,803,540
2024-01-30	0.397	0.460	0.397	0.460	0.460	5,063,021
2024-01-29	0.380	0.380	0.364	0.364	0.364	488,147
2024-01-25	0.405	0.405	0.380	0.380	0.380	328,608
2024-01-24	0.376	0.405	0.368	0.405	0.405	813,134
2024-01-23	0.380	0.384	0.368	0.384	0.384	72,275
2024-01-22	0.397	0.397	0.364	0.380	0.380	748,638
2024-01-19	0.393	0.401	0.384	0.397	0.397	848,890
2024-01-18	0.393	0.405	0.376	0.401	0.401	637,478
2024-01-17	0.405	0.414	0.397	0.401	0.401	225,417
2024-01-16	0.439	0.439	0.405	0.414	0.414	217,216
2024-01-15	0.426	0.439	0.389	0.439	0.439	746,945
2024-01-12	0.439	0.439	0.414	0.426	0.426	320,093
2024-01-11	0.418	0.443	0.405	0.439	0.439	408,874
2024-01-10	0.414	0.430	0.409	0.422	0.422	800,609
2024-01-09	0.418	0.422	0.393	0.405	0.405	501,996
2024-01-08	0.418	0.426	0.409	0.414	0.414	513,989
2024-01-05	0.435	0.445	0.409	0.426	0.426	803,940
2024-01-04	0.447	0.447	0.422	0.435	0.435	502,902
2024-01-03	0.443	0.451	0.435	0.447	0.447	487,222
2024-01-02	0.451	0.455	0.430	0.455	0.455	564,726
2023-12-29	0.451	0.457	0.439	0.447	0.447	858,309
2023-12-28	0.426	0.455	0.426	0.447	0.447	573,095
2023-12-27	0.409	0.435	0.405	0.435	0.435	242,756
2023-12-22	0.418	0.422	0.407	0.418	0.418	448,012
2023-12-21	0.414	0.426	0.405	0.418	0.418	635,431
2023-12-20	0.418	0.430	0.401	0.426	0.426	2,257,211
2023-12-19	0.401	0.414	0.389	0.409	0.409	1,162,476
2023-12-18	0.376	0.405	0.364	0.397	0.397	1,032,155
2023-12-15	0.380	0.393	0.364	0.376	0.376	834,590
2023-12-14	0.338	0.393	0.338	0.372	0.372	1,923,236
2023-12-13	0.330	0.359	0.322	0.338	0.338	1,167,052

← NewerPage 12 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.