City Chic Collective Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.688	1.813	1.654	1.788	1.788	1,482,277
2022-07-13	1.755	1.755	1.696	1.738	1.738	740,572
2022-07-12	1.679	1.713	1.621	1.659	1.659	1,252,675
2022-07-11	1.796	1.796	1.684	1.705	1.705	1,084,733
2022-07-08	1.713	1.838	1.713	1.805	1.805	1,865,883
2022-07-07	1.705	1.721	1.625	1.713	1.713	1,379,904
2022-07-06	1.579	1.713	1.517	1.696	1.696	1,716,984
2022-07-05	1.483	1.575	1.483	1.562	1.562	1,123,112
2022-07-04	1.533	1.539	1.479	1.487	1.487	1,181,447
2022-07-01	1.525	1.583	1.496	1.500	1.500	954,056
2022-06-30	1.504	1.562	1.487	1.529	1.529	1,557,276
2022-06-29	1.554	1.613	1.471	1.512	1.512	3,268,184
2022-06-28	1.600	1.617	1.487	1.588	1.588	4,179,825
2022-06-27	1.588	1.663	1.558	1.638	1.638	2,539,182
2022-06-24	1.454	1.608	1.446	1.600	1.600	2,561,301
2022-06-23	1.462	1.508	1.446	1.471	1.471	3,153,787
2022-06-22	1.487	1.517	1.433	1.491	1.491	3,124,605
2022-06-21	1.521	1.575	1.437	1.512	1.512	1,584,950
2022-06-20	1.446	1.517	1.404	1.504	1.504	3,151,202
2022-06-17	1.404	1.454	1.362	1.429	1.429	2,972,394
2022-06-16	1.508	1.537	1.471	1.471	1.471	2,143,079
2022-06-15	1.496	1.504	1.433	1.491	1.491	2,315,945
2022-06-14	1.475	1.546	1.404	1.546	1.546	2,775,384
2022-06-10	1.663	1.663	1.583	1.617	1.617	1,793,509
2022-06-09	1.671	1.730	1.646	1.646	1.646	1,898,763
2022-06-08	1.763	1.771	1.696	1.696	1.696	3,145,407
2022-06-07	1.796	1.830	1.742	1.763	1.763	1,653,335
2022-06-06	1.855	1.855	1.780	1.821	1.821	767,555
2022-06-03	1.847	1.888	1.813	1.855	1.855	855,759
2022-06-02	1.821	1.888	1.780	1.805	1.805	872,024
2022-06-01	1.989	2.014	1.838	1.847	1.847	1,087,566
2022-05-31	2.106	2.114	1.989	1.989	1.989	1,241,591
2022-05-30	2.072	2.114	2.039	2.097	2.097	1,426,056
2022-05-27	1.964	2.055	1.947	2.039	2.039	1,905,058
2022-05-26	1.813	1.930	1.805	1.888	1.888	1,615,938
2022-05-25	1.922	1.955	1.805	1.813	1.813	2,042,721
2022-05-24	2.030	2.081	1.930	1.930	1.930	1,695,980
2022-05-23	2.005	2.106	2.005	2.097	2.097	798,869
2022-05-20	2.047	2.072	2.005	2.039	2.039	971,558
2022-05-19	2.014	2.047	1.964	2.047	2.047	2,507,959
2022-05-18	2.089	2.210	2.089	2.139	2.139	1,731,312
2022-05-17	2.081	2.122	2.055	2.081	2.081	1,223,731
2022-05-16	2.248	2.298	2.089	2.089	2.089	1,783,192
2022-05-13	2.089	2.227	2.089	2.206	2.206	2,591,637
2022-05-12	2.072	2.189	2.072	2.131	2.131	2,378,998
2022-05-11	1.997	2.147	1.980	2.122	2.122	3,183,810
2022-05-10	1.955	1.989	1.830	1.989	1.989	4,633,553
2022-05-09	2.131	2.147	1.947	1.989	1.989	2,973,973
2022-05-06	2.289	2.306	2.181	2.181	2.181	1,618,485
2022-05-05	2.340	2.415	2.323	2.373	2.373	573,750
2022-05-04	2.398	2.398	2.298	2.323	2.323	1,109,200
2022-05-03	2.314	2.423	2.314	2.356	2.356	2,635,035
2022-05-02	2.415	2.456	2.314	2.314	2.314	1,023,495
2022-04-29	2.532	2.548	2.440	2.498	2.498	2,187,507
2022-04-28	2.306	2.548	2.306	2.507	2.507	5,414,101
2022-04-27	2.340	2.440	2.172	2.289	2.289	4,106,405
2022-04-26	2.172	2.223	2.139	2.172	2.172	1,858,719
2022-04-22	2.147	2.227	2.106	2.223	2.223	7,602,497
2022-04-21	2.298	2.314	2.210	2.214	2.214	4,239,243
2022-04-20	2.373	2.440	2.289	2.298	2.298	2,165,981

← NewerPage 19 of 22 · 1,261 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.