City Chic Collective Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.440	2.490	2.331	2.373	2.373	1,880,071
2022-04-14	2.448	2.507	2.398	2.490	2.490	1,332,214
2022-04-13	2.406	2.507	2.390	2.423	2.423	952,703
2022-04-12	2.582	2.582	2.390	2.415	2.415	2,007,457
2022-04-11	2.682	2.766	2.615	2.624	2.624	1,576,436
2022-04-08	2.766	2.766	2.657	2.682	2.682	2,215,718
2022-04-07	2.799	2.799	2.640	2.690	2.690	2,014,917
2022-04-06	2.841	2.891	2.766	2.874	2.874	906,802
2022-04-05	2.858	2.891	2.824	2.858	2.858	884,651
2022-04-04	2.807	2.874	2.766	2.866	2.866	788,297
2022-04-01	2.774	2.832	2.757	2.816	2.816	1,092,631
2022-03-31	2.807	2.866	2.774	2.841	2.841	1,069,725
2022-03-30	2.874	2.874	2.816	2.824	2.824	653,010
2022-03-29	2.824	2.874	2.799	2.824	2.824	726,300
2022-03-28	2.841	2.841	2.791	2.799	2.799	594,303
2022-03-25	2.874	2.874	2.791	2.824	2.824	593,141
2022-03-24	2.899	2.924	2.782	2.799	2.799	983,246
2022-03-23	2.975	2.991	2.883	2.941	2.941	2,343,390
2022-03-22	2.891	2.966	2.832	2.933	2.933	1,905,004
2022-03-21	2.866	2.933	2.807	2.841	2.841	1,660,952
2022-03-18	2.757	2.841	2.699	2.832	2.832	12,615,163
2022-03-17	2.732	2.966	2.732	2.749	2.749	2,313,688
2022-03-16	2.448	2.665	2.440	2.649	2.649	2,266,464
2022-03-15	2.640	2.707	2.482	2.482	2.482	1,738,739
2022-03-14	2.607	2.665	2.507	2.523	2.523	1,208,485
2022-03-11	2.757	2.757	2.573	2.615	2.615	1,178,019
2022-03-10	2.674	2.891	2.674	2.757	2.757	1,556,464
2022-03-09	2.615	2.757	2.548	2.624	2.624	4,270,344
2022-03-08	2.832	2.832	2.490	2.507	2.507	4,176,179
2022-03-07	3.033	3.075	2.682	2.799	2.799	3,187,018
2022-03-04	3.025	3.025	2.916	2.975	2.975	1,840,891
2022-03-03	3.075	3.133	2.941	3.058	3.058	1,503,949
2022-03-02	3.091	3.096	3.025	3.066	3.066	1,292,408
2022-03-01	3.192	3.259	3.117	3.158	3.158	2,222,594
2022-02-28	3.133	3.376	3.066	3.267	3.267	2,439,103
2022-02-25	3.259	3.401	3.066	3.292	3.292	5,702,579
2022-02-24	3.885	3.885	2.757	2.916	2.916	11,818,795
2022-02-23	4.011	4.286	3.969	4.219	4.219	1,741,124
2022-02-22	4.261	4.311	4.128	4.144	4.144	861,638
2022-02-21	4.270	4.395	4.211	4.311	4.311	691,102
2022-02-18	4.495	4.495	4.261	4.370	4.370	690,944
2022-02-17	4.420	4.420	4.295	4.370	4.370	807,325
2022-02-16	4.420	4.420	4.270	4.336	4.336	663,682
2022-02-15	4.336	4.387	4.211	4.286	4.286	712,872
2022-02-14	4.270	4.361	4.236	4.336	4.336	954,837
2022-02-11	4.654	4.654	4.378	4.462	4.462	699,189
2022-02-10	4.696	4.696	4.554	4.654	4.654	869,241
2022-02-09	4.570	4.637	4.504	4.612	4.612	660,316
2022-02-08	4.520	4.595	4.487	4.554	4.554	734,611
2022-02-07	4.320	4.562	4.278	4.520	4.520	667,116
2022-02-04	4.219	4.370	4.219	4.320	4.320	690,038
2022-02-03	4.529	4.529	4.320	4.345	4.345	552,327
2022-02-02	4.311	4.470	4.295	4.453	4.453	783,358
2022-02-01	4.194	4.353	4.178	4.295	4.295	589,595
2022-01-31	4.052	4.178	3.969	4.102	4.102	602,517
2022-01-28	3.902	4.044	3.877	3.994	3.994	1,791,126
2022-01-27	4.044	4.144	3.885	3.927	3.927	1,954,040
2022-01-25	4.077	4.161	3.986	4.019	4.019	1,910,779
2022-01-24	4.086	4.119	4.011	4.119	4.119	818,861
2022-01-21	4.194	4.245	4.153	4.161	4.161	801,786

← NewerPage 20 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.