City Chic Collective Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.389	0.394	0.376	0.384	0.384	2,639,831
2023-01-03	0.405	0.409	0.361	0.380	0.380	3,616,755
2022-12-30	0.384	0.414	0.380	0.397	0.397	5,308,185
2022-12-29	0.389	0.393	0.369	0.372	0.372	1,555,223
2022-12-28	0.389	0.389	0.364	0.380	0.380	1,705,296
2022-12-23	0.380	0.414	0.364	0.380	0.380	4,053,886
2022-12-22	0.409	0.451	0.380	0.384	0.384	9,680,730
2022-12-21	0.343	0.415	0.343	0.401	0.401	14,289,664
2022-12-20	0.418	0.430	0.313	0.338	0.338	48,312,935
2022-12-19	0.514	0.520	0.493	0.493	0.493	6,328,947
2022-12-16	0.526	0.543	0.510	0.522	0.522	4,348,263
2022-12-15	0.560	0.566	0.526	0.547	0.547	2,524,835
2022-12-14	0.585	0.585	0.556	0.560	0.560	1,894,155
2022-12-13	0.585	0.589	0.560	0.568	0.568	2,215,412
2022-12-12	0.560	0.589	0.551	0.585	0.585	3,749,321
2022-12-09	0.585	0.585	0.556	0.556	0.556	1,728,239
2022-12-08	0.610	0.614	0.568	0.581	0.581	2,520,170
2022-12-07	0.618	0.635	0.597	0.606	0.606	2,539,933
2022-12-06	0.585	0.641	0.585	0.623	0.623	3,552,690
2022-12-05	0.593	0.602	0.574	0.593	0.593	4,691,864
2022-12-02	0.610	0.624	0.585	0.597	0.597	5,762,114
2022-12-01	0.668	0.668	0.593	0.610	0.610	10,753,463
2022-11-30	0.581	0.694	0.539	0.664	0.664	28,517,117
2022-11-29	0.614	0.627	0.518	0.564	0.564	27,366,464
2022-11-28	0.798	0.802	0.564	0.618	0.618	23,045,965
2022-11-25	1.015	1.053	0.802	0.831	0.831	19,938,692
2022-11-24	1.082	1.161	1.070	1.161	1.161	2,815,127
2022-11-23	1.103	1.111	1.044	1.086	1.086	1,515,249
2022-11-22	1.074	1.103	1.053	1.103	1.103	1,008,832
2022-11-21	1.095	1.095	1.049	1.074	1.074	1,003,535
2022-11-18	1.107	1.128	1.092	1.099	1.099	929,166
2022-11-17	1.086	1.099	1.049	1.099	1.099	1,883,667
2022-11-16	1.128	1.153	1.074	1.111	1.111	1,034,501
2022-11-15	1.095	1.149	1.061	1.132	1.132	1,236,364
2022-11-14	1.090	1.128	1.053	1.095	1.095	1,556,572
2022-11-11	1.070	1.136	1.065	1.086	1.086	3,465,933
2022-11-10	1.011	1.040	0.973	1.007	1.007	1,754,743
2022-11-09	1.082	1.103	1.007	1.032	1.032	3,765,168
2022-11-08	1.153	1.216	1.036	1.044	1.044	1,500,034
2022-11-07	1.128	1.128	1.074	1.099	1.099	381,654
2022-11-04	1.115	1.120	1.082	1.095	1.095	518,910
2022-11-03	1.178	1.199	1.103	1.115	1.115	677,956
2022-11-02	1.245	1.274	1.170	1.186	1.186	727,678
2022-11-01	1.115	1.237	1.115	1.237	1.237	1,315,966
2022-10-31	1.086	1.103	1.070	1.090	1.090	568,242
2022-10-28	1.128	1.128	1.065	1.074	1.074	1,179,536
2022-10-27	1.095	1.117	1.074	1.115	1.115	524,049
2022-10-26	1.057	1.120	1.057	1.082	1.082	2,611,310
2022-10-25	1.044	1.082	1.036	1.053	1.053	755,228
2022-10-24	1.007	1.049	1.007	1.044	1.044	1,731,120
2022-10-21	1.003	1.011	0.969	0.986	0.986	1,226,804
2022-10-20	1.061	1.061	0.978	0.990	0.990	1,333,431
2022-10-19	1.086	1.103	1.019	1.044	1.044	1,358,662
2022-10-18	1.007	1.061	0.994	1.053	1.053	6,020,188
2022-10-17	0.911	0.990	0.902	0.978	0.978	2,299,141
2022-10-14	1.019	1.032	0.932	0.953	0.953	10,670,145
2022-10-13	1.019	1.032	0.978	0.994	0.994	1,373,003
2022-10-12	1.070	1.078	1.007	1.015	1.015	1,172,289
2022-10-11	1.170	1.174	1.011	1.070	1.070	3,040,095
2022-10-10	1.199	1.207	1.153	1.161	1.161	875,017

← NewerPage 17 of 22 · 1,268 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.