City Chic Collective Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 4.412 | 4.420 | 4.136 | 4.203 | 4.203 | 1,355,159 |
| 2022-01-19 | 4.361 | 4.512 | 4.316 | 4.370 | 4.370 | 1,648,299 |
| 2022-01-18 | 4.219 | 4.353 | 4.169 | 4.295 | 4.295 | 1,337,435 |
| 2022-01-17 | 4.094 | 4.236 | 3.986 | 4.203 | 4.203 | 1,310,327 |
| 2022-01-14 | 3.726 | 4.245 | 3.576 | 4.169 | 4.169 | 4,637,315 |
| 2022-01-13 | 3.768 | 3.843 | 3.701 | 3.735 | 3.735 | 1,041,743 |
| 2022-01-12 | 3.760 | 3.885 | 3.743 | 3.768 | 3.768 | 2,729,382 |
| 2022-01-11 | 3.927 | 3.944 | 3.643 | 3.735 | 3.735 | 5,137,953 |
| 2022-01-10 | 4.211 | 4.249 | 4.069 | 4.077 | 4.077 | 943,185 |
| 2022-01-07 | 4.428 | 4.495 | 4.278 | 4.295 | 4.295 | 1,122,780 |
| 2022-01-06 | 4.428 | 4.478 | 4.311 | 4.428 | 4.428 | 1,180,209 |
| 2022-01-05 | 4.579 | 4.579 | 4.462 | 4.520 | 4.520 | 445,225 |
| 2022-01-04 | 4.612 | 4.612 | 4.512 | 4.595 | 4.595 | 406,763 |
| 2021-12-31 | 4.629 | 4.629 | 4.537 | 4.595 | 4.595 | 1,006,204 |
| 2021-12-30 | 4.554 | 4.641 | 4.545 | 4.637 | 4.637 | 848,192 |
| 2021-12-29 | 4.529 | 4.570 | 4.487 | 4.520 | 4.520 | 327,986 |
| 2021-12-24 | 4.512 | 4.554 | 4.445 | 4.554 | 4.554 | 148,777 |
| 2021-12-23 | 4.504 | 4.587 | 4.499 | 4.520 | 4.520 | 202,805 |
| 2021-12-22 | 4.512 | 4.579 | 4.453 | 4.504 | 4.504 | 1,060,698 |
| 2021-12-21 | 4.378 | 4.453 | 4.261 | 4.420 | 4.420 | 769,003 |
| 2021-12-20 | 4.512 | 4.554 | 4.353 | 4.403 | 4.403 | 488,198 |
| 2021-12-17 | 4.545 | 4.704 | 4.453 | 4.504 | 4.504 | 1,064,245 |
| 2021-12-16 | 4.637 | 4.754 | 4.545 | 4.637 | 4.637 | 946,997 |
| 2021-12-15 | 4.595 | 4.662 | 4.504 | 4.520 | 4.520 | 835,770 |
| 2021-12-14 | 4.654 | 4.746 | 4.621 | 4.679 | 4.679 | 932,481 |
| 2021-12-13 | 4.595 | 4.754 | 4.595 | 4.671 | 4.671 | 1,531,304 |
| 2021-12-10 | 4.445 | 4.754 | 4.353 | 4.754 | 4.754 | 4,448,028 |
| 2021-12-09 | 4.846 | 4.846 | 4.570 | 4.579 | 4.579 | 1,851,621 |
| 2021-12-08 | 4.988 | 4.988 | 4.737 | 4.880 | 4.880 | 1,787,494 |
| 2021-12-07 | 4.704 | 4.980 | 4.704 | 4.930 | 4.930 | 1,236,500 |
| 2021-12-06 | 4.763 | 4.804 | 4.621 | 4.704 | 4.704 | 788,051 |
| 2021-12-03 | 4.788 | 4.871 | 4.721 | 4.838 | 4.838 | 770,774 |
| 2021-12-02 | 4.871 | 4.980 | 4.779 | 4.788 | 4.788 | 977,848 |
| 2021-12-01 | 4.905 | 4.971 | 4.846 | 4.913 | 4.913 | 686,421 |
| 2021-11-30 | 4.662 | 5.022 | 4.604 | 5.022 | 5.022 | 654,935 |
| 2021-11-29 | 4.562 | 4.821 | 4.478 | 4.804 | 4.804 | 1,290,317 |
| 2021-11-26 | 5.013 | 5.105 | 4.737 | 4.746 | 4.746 | 819,425 |
| 2021-11-25 | 5.097 | 5.164 | 5.005 | 5.113 | 5.113 | 699,904 |
| 2021-11-24 | 5.331 | 5.331 | 5.080 | 5.147 | 5.147 | 655,130 |
| 2021-11-23 | 5.264 | 5.381 | 5.180 | 5.205 | 5.205 | 490,615 |
| 2021-11-22 | 5.439 | 5.489 | 5.389 | 5.423 | 5.423 | 349,561 |
| 2021-11-19 | 5.406 | 5.464 | 5.339 | 5.431 | 5.431 | 712,398 |
| 2021-11-18 | 5.389 | 5.389 | 5.088 | 5.314 | 5.314 | 1,284,955 |
| 2021-11-17 | 5.147 | 5.406 | 5.147 | 5.381 | 5.381 | 691,890 |
| 2021-11-16 | 5.289 | 5.289 | 5.072 | 5.097 | 5.097 | 448,193 |
| 2021-11-15 | 5.105 | 5.172 | 5.097 | 5.139 | 5.139 | 523,601 |
| 2021-11-12 | 5.180 | 5.184 | 5.080 | 5.139 | 5.139 | 626,758 |
| 2021-11-11 | 5.322 | 5.347 | 5.113 | 5.130 | 5.130 | 393,039 |
| 2021-11-10 | 5.381 | 5.381 | 5.172 | 5.331 | 5.331 | 1,066,225 |
| 2021-11-09 | 5.055 | 5.197 | 5.030 | 5.139 | 5.139 | 265,348 |
| 2021-11-08 | 5.038 | 5.055 | 4.880 | 5.022 | 5.022 | 983,693 |
| 2021-11-05 | 5.256 | 5.256 | 5.005 | 5.013 | 5.013 | 365,820 |
| 2021-11-04 | 4.963 | 5.113 | 4.938 | 5.113 | 5.113 | 682,347 |
| 2021-11-03 | 5.038 | 5.088 | 4.946 | 4.971 | 4.971 | 725,224 |
| 2021-11-02 | 5.088 | 5.122 | 5.063 | 5.080 | 5.080 | 148,149 |
| 2021-11-01 | 5.230 | 5.230 | 5.063 | 5.105 | 5.105 | 848,298 |
| 2021-10-29 | 5.130 | 5.230 | 5.088 | 5.172 | 5.172 | 816,253 |
| 2021-10-28 | 5.072 | 5.130 | 5.038 | 5.122 | 5.122 | 920,468 |
| 2021-10-27 | 5.180 | 5.205 | 5.088 | 5.122 | 5.122 | 662,239 |
| 2021-10-26 | 5.172 | 5.172 | 4.971 | 5.122 | 5.122 | 542,123 |
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.