City Chic Collective Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.305	0.318	0.305	0.305	0.305	131,746
2023-09-18	0.322	0.326	0.301	0.305	0.305	1,165,686
2023-09-15	0.313	0.351	0.313	0.334	0.334	225,175
2023-09-14	0.313	0.326	0.305	0.313	0.313	793,350
2023-09-13	0.326	0.334	0.309	0.313	0.313	338,364
2023-09-12	0.326	0.343	0.326	0.326	0.326	265,341
2023-09-11	0.351	0.351	0.322	0.322	0.322	557,833
2023-09-08	0.343	0.359	0.343	0.351	0.351	434,858
2023-09-07	0.376	0.376	0.343	0.343	0.343	413,544
2023-09-06	0.355	0.376	0.355	0.364	0.364	792,690
2023-09-05	0.359	0.368	0.355	0.359	0.359	141,833
2023-09-04	0.376	0.380	0.351	0.355	0.355	195,036
2023-09-01	0.372	0.393	0.338	0.384	0.384	998,899
2023-08-31	0.405	0.414	0.368	0.376	0.376	1,162,190
2023-08-30	0.418	0.439	0.368	0.414	0.414	3,189,034
2023-08-29	0.397	0.435	0.397	0.435	0.435	617,750
2023-08-28	0.401	0.405	0.389	0.401	0.401	242,265
2023-08-25	0.418	0.422	0.397	0.397	0.397	657,898
2023-08-24	0.430	0.435	0.414	0.435	0.435	568,622
2023-08-23	0.451	0.451	0.422	0.430	0.430	570,194
2023-08-22	0.460	0.468	0.426	0.455	0.455	717,313
2023-08-21	0.447	0.472	0.418	0.460	0.460	1,058,805
2023-08-18	0.455	0.468	0.435	0.468	0.468	443,889
2023-08-17	0.451	0.460	0.447	0.455	0.455	365,566
2023-08-16	0.480	0.485	0.447	0.460	0.460	1,838,246
2023-08-15	0.514	0.514	0.485	0.489	0.489	1,323,249
2023-08-14	0.547	0.572	0.501	0.506	0.506	1,622,728
2023-08-11	0.518	0.547	0.518	0.531	0.531	747,640
2023-08-10	0.518	0.547	0.501	0.531	0.531	1,573,368
2023-08-09	0.485	0.518	0.476	0.501	0.501	1,241,398
2023-08-08	0.518	0.518	0.480	0.480	0.480	817,225
2023-08-07	0.506	0.551	0.460	0.518	0.518	2,416,992
2023-08-04	0.418	0.514	0.418	0.514	0.514	11,358,036
2023-08-03	0.414	0.414	0.393	0.401	0.401	381,753
2023-08-02	0.422	0.426	0.384	0.409	0.409	1,293,003
2023-08-01	0.384	0.451	0.384	0.426	0.426	1,489,415
2023-07-31	0.418	0.451	0.364	0.372	0.372	1,920,023
2023-07-28	0.372	0.414	0.364	0.405	0.405	1,811,329
2023-07-27	0.334	0.384	0.330	0.380	0.380	4,007,080
2023-07-26	0.309	0.334	0.297	0.334	0.334	916,063
2023-07-25	0.297	0.309	0.292	0.309	0.309	545,934
2023-07-24	0.292	0.301	0.288	0.301	0.301	329,847
2023-07-21	0.276	0.297	0.276	0.292	0.292	525,667
2023-07-20	0.297	0.305	0.276	0.276	0.276	970,379
2023-07-19	0.267	0.318	0.267	0.297	0.297	3,107,133
2023-07-18	0.267	0.276	0.267	0.267	0.267	1,038,431
2023-07-17	0.267	0.272	0.263	0.263	0.263	1,623,681
2023-07-14	0.288	0.288	0.272	0.272	0.272	1,120,805
2023-07-13	0.292	0.292	0.284	0.284	0.284	493,070
2023-07-12	0.288	0.297	0.284	0.288	0.288	159,484
2023-07-11	0.288	0.301	0.288	0.288	0.288	102,125
2023-07-10	0.292	0.292	0.284	0.284	0.284	147,952
2023-07-07	0.309	0.311	0.284	0.292	0.292	517,724
2023-07-06	0.318	0.326	0.305	0.305	0.305	314,313
2023-07-05	0.338	0.338	0.318	0.318	0.318	213,657
2023-07-04	0.318	0.334	0.309	0.334	0.334	591,452
2023-07-03	0.318	0.318	0.305	0.313	0.313	622,715
2023-06-30	0.280	0.318	0.280	0.318	0.318	1,373,897
2023-06-29	0.284	0.301	0.276	0.276	0.276	2,008,735
2023-06-28	0.263	0.284	0.263	0.284	0.284	1,099,550

← NewerPage 14 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.