City Chic Collective Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.174	1.245	1.174	1.228	1.228	645,065
2022-10-06	1.182	1.249	1.153	1.241	1.241	934,441
2022-10-05	1.136	1.228	1.136	1.203	1.203	3,566,947
2022-10-04	1.120	1.136	1.086	1.107	1.107	914,308
2022-10-03	1.074	1.099	1.036	1.070	1.070	878,203
2022-09-30	1.136	1.136	1.061	1.095	1.095	1,070,114
2022-09-29	1.170	1.212	1.136	1.149	1.149	1,046,574
2022-09-28	1.128	1.149	1.111	1.128	1.128	1,305,942
2022-09-27	1.186	1.186	1.128	1.145	1.145	980,793
2022-09-26	1.207	1.213	1.157	1.161	1.161	930,751
2022-09-23	1.324	1.374	1.220	1.237	1.237	1,950,714
2022-09-21	1.345	1.383	1.299	1.329	1.329	1,833,541
2022-09-20	1.391	1.391	1.329	1.358	1.358	1,070,366
2022-09-19	1.450	1.450	1.345	1.383	1.383	888,484
2022-09-16	1.391	1.475	1.372	1.412	1.412	9,892,397
2022-09-15	1.479	1.517	1.391	1.395	1.395	1,790,072
2022-09-14	1.433	1.491	1.391	1.487	1.487	1,102,655
2022-09-13	1.437	1.525	1.437	1.508	1.508	1,076,240
2022-09-12	1.395	1.454	1.383	1.441	1.441	1,061,676
2022-09-09	1.320	1.420	1.295	1.383	1.383	1,684,675
2022-09-08	1.266	1.379	1.245	1.362	1.362	3,190,645
2022-09-07	1.299	1.303	1.237	1.253	1.253	2,569,136
2022-09-06	1.303	1.337	1.291	1.320	1.320	1,974,718
2022-09-05	1.262	1.333	1.258	1.312	1.312	3,046,041
2022-09-02	1.341	1.370	1.274	1.274	1.274	2,919,159
2022-09-01	1.366	1.408	1.329	1.329	1.329	2,241,980
2022-08-31	1.337	1.379	1.324	1.374	1.374	4,174,216
2022-08-30	1.354	1.387	1.337	1.337	1.337	2,200,714
2022-08-29	1.370	1.422	1.333	1.341	1.341	4,665,960
2022-08-26	1.671	1.679	1.443	1.483	1.483	7,424,418
2022-08-25	1.905	1.980	1.471	1.659	1.659	14,551,583
2022-08-24	1.947	2.055	1.930	2.055	2.055	1,867,103
2022-08-23	1.872	1.989	1.855	1.972	1.972	1,851,233
2022-08-22	1.938	1.980	1.913	1.913	1.913	1,514,270
2022-08-19	2.005	2.005	1.947	1.997	1.997	1,425,168
2022-08-18	2.014	2.014	1.913	1.997	1.997	1,543,661
2022-08-17	1.972	2.089	1.955	2.039	2.039	1,618,941
2022-08-16	2.030	2.106	1.947	1.947	1.947	1,125,376
2022-08-15	1.947	2.022	1.947	2.022	2.022	887,374
2022-08-12	1.905	1.955	1.897	1.947	1.947	751,595
2022-08-11	1.863	2.089	1.838	1.964	1.964	1,548,071
2022-08-10	1.805	1.842	1.730	1.738	1.738	1,297,271
2022-08-09	1.821	1.905	1.805	1.888	1.888	885,305
2022-08-08	1.880	1.880	1.813	1.821	1.821	877,082
2022-08-05	1.913	1.922	1.855	1.872	1.872	872,654
2022-08-04	1.938	1.947	1.838	1.838	1.838	1,148,991
2022-08-03	1.964	1.980	1.813	1.847	1.847	1,188,382
2022-08-02	2.014	2.014	1.872	1.913	1.913	1,563,851
2022-08-01	1.997	2.022	1.913	1.955	1.955	893,840
2022-07-29	2.047	2.055	1.909	1.938	1.938	2,656,043
2022-07-28	1.955	2.022	1.955	1.972	1.972	3,464,226
2022-07-27	1.905	1.930	1.830	1.880	1.880	4,006,606
2022-07-26	1.947	2.005	1.897	1.980	1.980	1,653,797
2022-07-25	2.139	2.147	1.955	1.989	1.989	1,456,037
2022-07-22	2.089	2.172	2.039	2.156	2.156	2,220,981
2022-07-21	1.989	2.089	1.938	2.089	2.089	3,425,106
2022-07-20	1.964	2.072	1.947	1.947	1.947	3,404,978
2022-07-19	1.796	1.872	1.771	1.872	1.872	1,012,964
2022-07-18	1.780	1.834	1.738	1.830	1.830	927,916
2022-07-15	1.738	1.780	1.713	1.763	1.763	1,475,846

← NewerPage 18 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.