City Chic Collective Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.259	0.265	0.255	0.263	0.263	402,914
2023-06-26	0.263	0.276	0.259	0.259	0.259	1,098,554
2023-06-23	0.259	0.263	0.251	0.259	0.259	785,264
2023-06-22	0.259	0.263	0.251	0.263	0.263	344,127
2023-06-21	0.259	0.267	0.259	0.259	0.259	737,840
2023-06-20	0.272	0.276	0.259	0.272	0.272	1,698,003
2023-06-19	0.280	0.292	0.272	0.276	0.276	654,039
2023-06-16	0.297	0.297	0.280	0.280	0.280	1,567,042
2023-06-15	0.284	0.297	0.280	0.292	0.292	493,418
2023-06-14	0.292	0.301	0.280	0.280	0.280	677,980
2023-06-13	0.276	0.305	0.276	0.297	0.297	915,914
2023-06-09	0.284	0.284	0.267	0.276	0.276	1,232,197
2023-06-08	0.301	0.301	0.280	0.280	0.280	3,353,181
2023-06-07	0.309	0.309	0.301	0.301	0.301	400,508
2023-06-06	0.305	0.311	0.301	0.305	0.305	690,960
2023-06-05	0.313	0.313	0.297	0.305	0.305	1,127,892
2023-06-02	0.292	0.326	0.290	0.326	0.326	466,093
2023-06-01	0.297	0.301	0.288	0.297	0.297	867,118
2023-05-31	0.309	0.309	0.292	0.301	0.301	2,005,056
2023-05-30	0.322	0.322	0.301	0.309	0.309	2,269,330
2023-05-29	0.318	0.319	0.313	0.318	0.318	1,770,367
2023-05-26	0.330	0.334	0.313	0.318	0.318	1,382,067
2023-05-25	0.334	0.351	0.326	0.334	0.334	1,471,256
2023-05-24	0.326	0.343	0.322	0.343	0.343	757,447
2023-05-23	0.309	0.338	0.305	0.334	0.334	2,254,785
2023-05-22	0.326	0.326	0.284	0.318	0.318	8,366,113
2023-05-19	0.326	0.332	0.322	0.322	0.322	470,604
2023-05-18	0.322	0.330	0.318	0.322	0.322	2,155,523
2023-05-17	0.313	0.322	0.309	0.322	0.322	3,387,840
2023-05-16	0.313	0.326	0.305	0.313	0.313	4,388,616
2023-05-15	0.334	0.343	0.313	0.322	0.322	2,315,372
2023-05-12	0.347	0.348	0.326	0.334	0.334	2,456,497
2023-05-11	0.351	0.357	0.347	0.347	0.347	1,022,303
2023-05-10	0.376	0.378	0.359	0.359	0.359	2,708,009
2023-05-09	0.380	0.382	0.368	0.376	0.376	966,554
2023-05-08	0.376	0.384	0.368	0.372	0.372	1,215,308
2023-05-05	0.380	0.384	0.368	0.372	0.372	1,208,872
2023-05-04	0.376	0.405	0.368	0.384	0.384	3,544,653
2023-05-03	0.389	0.389	0.368	0.372	0.372	4,325,510
2023-05-02	0.409	0.409	0.384	0.384	0.384	1,666,600
2023-05-01	0.401	0.407	0.393	0.401	0.401	1,554,269
2023-04-28	0.397	0.409	0.393	0.405	0.405	1,167,309
2023-04-27	0.393	0.397	0.384	0.393	0.393	1,300,908
2023-04-26	0.389	0.397	0.389	0.393	0.393	1,053,309
2023-04-24	0.405	0.405	0.389	0.393	0.393	1,139,360
2023-04-21	0.405	0.418	0.393	0.401	0.401	1,081,029
2023-04-20	0.418	0.418	0.401	0.405	0.405	962,804
2023-04-19	0.430	0.430	0.411	0.418	0.418	950,201
2023-04-18	0.409	0.426	0.393	0.418	0.418	747,877
2023-04-17	0.397	0.414	0.389	0.401	0.401	1,317,177
2023-04-14	0.430	0.430	0.401	0.401	0.401	2,969,919
2023-04-13	0.414	0.418	0.409	0.414	0.414	2,740,274
2023-04-12	0.426	0.430	0.414	0.414	0.414	919,848
2023-04-11	0.435	0.435	0.414	0.418	0.418	897,395
2023-04-06	0.451	0.460	0.430	0.435	0.435	887,783
2023-04-05	0.480	0.480	0.439	0.451	0.451	1,336,881
2023-04-04	0.422	0.455	0.414	0.455	0.455	1,362,797
2023-04-03	0.435	0.451	0.418	0.422	0.422	1,371,313
2023-03-31	0.389	0.472	0.389	0.451	0.451	3,087,239
2023-03-30	0.376	0.394	0.376	0.389	0.389	755,945

← NewerPage 15 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.