Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.050	12.150	11.920	11.960	11.888	736,589
2024-09-04	11.970	12.180	11.860	12.050	11.978	710,019
2024-09-03	11.920	12.230	11.815	12.140	12.067	739,740
2024-09-02	11.800	12.010	11.665	11.930	11.859	554,991
2024-08-30	11.830	11.960	11.715	11.770	11.700	1,130,626
2024-08-29	11.470	11.840	11.400	11.790	11.719	1,202,438
2024-08-28	11.380	11.770	11.270	11.660	11.471	1,183,494
2024-08-27	11.680	11.810	11.380	11.440	11.255	1,335,808
2024-08-26	11.530	11.840	11.410	11.630	11.441	1,232,221
2024-08-23	11.350	11.430	11.200	11.390	11.205	1,390,918
2024-08-22	11.490	12.000	11.230	11.360	11.176	2,945,133
2024-08-21	11.300	12.530	10.800	12.270	12.071	3,767,296
2024-08-20	12.980	13.005	12.510	12.510	12.307	1,016,332
2024-08-19	12.950	13.000	12.820	12.930	12.720	322,370
2024-08-16	13.260	13.340	12.910	13.050	12.838	428,875
2024-08-15	12.770	13.115	12.765	12.930	12.720	422,050
2024-08-14	12.900	12.900	12.650	12.740	12.533	611,234
2024-08-13	12.950	13.000	12.640	12.770	12.563	388,677
2024-08-12	13.000	13.000	12.810	12.890	12.681	482,051
2024-08-09	13.090	13.190	12.855	12.930	12.720	309,978
2024-08-08	12.950	13.010	12.800	12.930	12.720	788,932
2024-08-07	13.010	13.070	12.910	12.960	12.750	276,008
2024-08-06	12.750	13.160	12.750	13.050	12.838	827,851
2024-08-05	12.880	12.950	12.670	12.740	12.533	902,361
2024-08-02	13.180	13.330	13.110	13.110	12.897	636,440
2024-08-01	13.550	13.850	13.460	13.680	13.458	580,684
2024-07-31	13.330	13.480	13.180	13.440	13.222	975,676
2024-07-30	12.830	13.230	12.830	13.150	12.937	493,532
2024-07-29	12.850	13.030	12.760	13.010	12.799	483,997
2024-07-26	12.620	12.760	12.590	12.690	12.484	545,890
2024-07-25	12.710	12.780	12.470	12.470	12.268	846,616
2024-07-24	13.210	13.300	12.900	12.900	12.691	492,535
2024-07-23	13.250	13.320	13.180	13.210	12.996	268,223
2024-07-22	13.140	13.180	13.020	13.130	12.917	317,076
2024-07-19	13.180	13.220	13.040	13.180	12.966	468,945
2024-07-18	13.400	13.400	13.170	13.190	12.976	686,784
2024-07-17	13.570	13.650	13.440	13.440	13.222	460,408
2024-07-16	13.550	13.600	13.340	13.410	13.193	361,027
2024-07-15	13.790	13.790	13.430	13.550	13.330	588,384
2024-07-12	13.500	13.790	13.460	13.730	13.507	291,458
2024-07-11	13.210	13.550	13.140	13.460	13.242	729,064
2024-07-10	13.260	13.280	12.950	13.060	12.848	798,964
2024-07-09	13.500	13.570	13.260	13.260	13.045	480,817
2024-07-08	13.710	13.720	13.390	13.410	13.193	514,795
2024-07-05	13.440	13.820	13.360	13.760	13.537	486,943
2024-07-04	13.670	13.740	13.380	13.440	13.222	646,550
2024-07-03	13.350	13.640	13.335	13.500	13.281	545,531
2024-07-02	13.260	13.440	13.170	13.280	13.065	432,787
2024-07-01	13.270	13.510	13.150	13.450	13.232	604,398
2024-06-28	13.520	13.600	13.260	13.260	13.045	1,676,958
2024-06-27	13.420	13.530	13.330	13.520	13.301	666,485
2024-06-26	13.660	13.760	13.460	13.700	13.478	652,337
2024-06-25	13.830	14.000	13.690	13.720	13.498	521,199
2024-06-24	13.760	13.830	13.470	13.670	13.448	398,506
2024-06-21	13.760	14.010	13.580	13.650	13.429	945,631
2024-06-20	13.360	13.730	13.340	13.690	13.468	742,835
2024-06-19	13.340	13.440	13.270	13.410	13.193	409,533
2024-06-18	13.400	13.450	13.250	13.310	13.094	511,889
2024-06-17	13.340	13.580	13.180	13.240	13.025	481,230
2024-06-14	13.430	13.750	13.180	13.410	13.193	878,662

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-28	0.1000 AUD
2024-08-29	0.1200 AUD
2024-02-29	0.1700 AUD
2023-09-05	0.2200 AUD
2023-03-14	0.0600 AUD
2022-09-05	0.0500 AUD
2020-03-05	0.1749 AUD
2019-09-05	0.2138 AUD
2019-03-07	0.1749 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.