City Chic Collective Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.389	0.389	0.372	0.376	0.376	2,081,952
2023-03-28	0.384	0.397	0.384	0.389	0.389	559,863
2023-03-27	0.380	0.397	0.380	0.393	0.393	352,603
2023-03-24	0.397	0.397	0.376	0.380	0.380	1,522,619
2023-03-23	0.393	0.401	0.372	0.397	0.397	1,648,349
2023-03-22	0.384	0.401	0.376	0.393	0.393	684,326
2023-03-21	0.380	0.389	0.376	0.376	0.376	412,210
2023-03-20	0.389	0.401	0.372	0.376	0.376	1,394,765
2023-03-17	0.380	0.405	0.372	0.405	0.405	13,962,768
2023-03-16	0.409	0.409	0.376	0.380	0.380	717,979
2023-03-15	0.380	0.409	0.372	0.409	0.409	1,200,235
2023-03-14	0.393	0.393	0.376	0.380	0.380	642,736
2023-03-13	0.376	0.393	0.372	0.380	0.380	1,968,965
2023-03-10	0.384	0.384	0.364	0.380	0.380	1,945,170
2023-03-09	0.384	0.405	0.384	0.393	0.393	1,808,777
2023-03-08	0.384	0.401	0.372	0.384	0.384	1,708,287
2023-03-07	0.401	0.405	0.389	0.393	0.393	1,549,919
2023-03-06	0.380	0.409	0.376	0.397	0.397	1,927,469
2023-03-03	0.393	0.394	0.368	0.376	0.376	1,997,523
2023-03-02	0.393	0.405	0.389	0.393	0.393	1,212,000
2023-03-01	0.393	0.401	0.380	0.389	0.389	1,830,644
2023-02-28	0.430	0.430	0.389	0.389	0.389	5,567,743
2023-02-27	0.447	0.472	0.426	0.430	0.430	10,554,118
2023-02-24	0.455	0.489	0.453	0.489	0.489	936,502
2023-02-23	0.468	0.476	0.455	0.460	0.460	2,192,932
2023-02-22	0.480	0.493	0.455	0.476	0.476	2,256,062
2023-02-21	0.476	0.510	0.455	0.501	0.501	2,086,833
2023-02-20	0.460	0.478	0.447	0.460	0.460	1,067,537
2023-02-17	0.455	0.464	0.447	0.455	0.455	1,781,355
2023-02-16	0.460	0.468	0.455	0.460	0.460	2,313,980
2023-02-15	0.472	0.472	0.451	0.460	0.460	1,040,945
2023-02-14	0.460	0.465	0.447	0.460	0.460	2,088,697
2023-02-13	0.460	0.464	0.447	0.451	0.451	2,037,158
2023-02-10	0.451	0.472	0.447	0.464	0.464	2,034,606
2023-02-09	0.443	0.460	0.439	0.451	0.451	2,358,440
2023-02-08	0.480	0.485	0.443	0.447	0.447	3,659,067
2023-02-07	0.514	0.514	0.474	0.480	0.480	2,692,223
2023-02-06	0.518	0.526	0.485	0.485	0.485	2,095,077
2023-02-03	0.518	0.556	0.514	0.526	0.526	7,667,269
2023-02-02	0.522	0.539	0.489	0.514	0.514	4,124,698
2023-02-01	0.547	0.568	0.518	0.518	0.518	2,421,919
2023-01-31	0.568	0.568	0.531	0.539	0.539	1,953,354
2023-01-30	0.585	0.597	0.556	0.560	0.560	2,253,781
2023-01-27	0.585	0.635	0.577	0.593	0.593	4,339,222
2023-01-25	0.577	0.597	0.560	0.572	0.572	2,029,596
2023-01-24	0.606	0.606	0.556	0.581	0.581	6,550,867
2023-01-23	0.577	0.602	0.539	0.602	0.602	5,740,248
2023-01-20	0.560	0.652	0.539	0.551	0.551	14,262,771
2023-01-19	0.585	0.623	0.547	0.597	0.597	21,442,331
2023-01-18	0.455	0.535	0.418	0.535	0.535	4,867,485
2023-01-17	0.455	0.485	0.439	0.460	0.460	3,968,981
2023-01-16	0.418	0.468	0.397	0.455	0.455	4,313,903
2023-01-13	0.426	0.439	0.397	0.409	0.409	2,813,195
2023-01-12	0.368	0.430	0.368	0.430	0.430	6,066,211
2023-01-11	0.355	0.380	0.351	0.368	0.368	1,933,740
2023-01-10	0.372	0.372	0.353	0.359	0.359	3,015,534
2023-01-09	0.389	0.397	0.372	0.372	0.372	2,080,203
2023-01-06	0.409	0.409	0.380	0.380	0.380	2,154,047
2023-01-05	0.393	0.409	0.380	0.409	0.409	3,400,763
2023-01-04	0.389	0.394	0.376	0.384	0.384	2,639,831

← NewerPage 16 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.