Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.320	13.470	13.170	13.210	12.996	921,505
2024-06-12	13.290	13.320	13.110	13.120	12.907	444,193
2024-06-11	13.290	13.430	13.220	13.330	13.114	666,145
2024-06-07	13.300	13.570	13.300	13.390	13.173	499,314
2024-06-06	13.580	13.580	13.295	13.370	13.153	512,428
2024-06-05	13.130	13.390	13.090	13.380	13.163	1,184,497
2024-06-04	13.350	13.430	13.080	13.130	12.917	683,433
2024-06-03	13.460	13.650	13.270	13.390	13.173	888,465
2024-05-31	13.380	13.490	13.200	13.300	13.084	1,188,106
2024-05-30	13.120	13.280	12.840	13.280	13.065	2,369,481
2024-05-29	13.730	13.790	13.280	13.320	13.104	1,439,373
2024-05-28	14.090	14.090	13.690	13.730	13.507	1,035,972
2024-05-27	13.970	14.155	13.890	14.060	13.832	866,073
2024-05-24	14.210	14.390	13.860	13.870	13.645	1,324,433
2024-05-23	14.490	14.530	14.310	14.420	14.186	683,212
2024-05-22	14.890	14.970	14.510	14.520	14.285	747,419
2024-05-21	14.900	14.950	14.800	14.840	14.599	438,860
2024-05-20	14.790	15.080	14.690	14.960	14.717	496,724
2024-05-17	15.030	15.160	14.730	14.760	14.521	800,859
2024-05-16	15.300	15.340	15.170	15.180	14.934	458,004
2024-05-15	15.280	15.325	15.010	15.010	14.767	497,077
2024-05-14	15.200	15.320	15.090	15.170	14.924	682,670
2024-05-13	15.380	15.420	15.150	15.240	14.993	288,893
2024-05-10	15.460	15.560	15.350	15.400	15.150	386,683
2024-05-09	15.600	15.750	15.450	15.450	15.199	441,466
2024-05-08	15.610	15.850	15.560	15.680	15.426	777,016
2024-05-07	15.150	15.540	15.040	15.490	15.239	824,195
2024-05-06	15.100	15.110	14.820	14.990	14.747	832,342
2024-05-03	15.000	15.120	14.970	15.040	14.796	354,888
2024-05-02	15.020	15.080	14.880	14.940	14.698	492,260
2024-05-01	15.120	15.170	14.980	15.040	14.796	611,299
2024-04-30	15.270	15.600	15.250	15.370	15.121	942,245
2024-04-29	15.200	15.600	15.180	15.560	15.308	791,527
2024-04-26	15.080	15.080	14.860	14.990	14.747	744,758
2024-04-24	15.560	15.690	15.060	15.110	14.865	786,135
2024-04-23	15.480	15.670	15.350	15.470	15.219	913,774
2024-04-22	15.300	15.300	14.970	15.300	15.052	885,730
2024-04-19	15.770	15.780	14.970	15.090	14.845	1,546,435
2024-04-18	15.790	16.000	15.790	15.820	15.563	480,214
2024-04-17	15.690	15.980	15.610	15.770	15.514	400,386
2024-04-16	15.890	15.930	15.605	15.630	15.377	777,643
2024-04-15	16.240	16.320	15.930	15.980	15.721	989,564
2024-04-12	16.580	16.850	16.470	16.470	16.203	356,025
2024-04-11	16.400	16.580	16.370	16.570	16.301	393,603
2024-04-10	16.720	16.940	16.630	16.750	16.478	350,998
2024-04-09	16.620	16.680	16.450	16.610	16.341	429,840
2024-04-08	16.370	16.590	16.280	16.580	16.311	346,495
2024-04-05	16.350	16.550	16.260	16.340	16.075	418,147
2024-04-04	16.300	16.530	16.250	16.530	16.262	489,240
2024-04-03	16.420	16.450	16.060	16.270	16.006	782,777
2024-04-02	16.880	16.910	16.410	16.620	16.351	843,373
2024-03-28	17.040	17.050	16.850	16.990	16.715	472,056
2024-03-27	16.970	17.050	16.730	16.910	16.636	527,361
2024-03-26	17.210	17.300	17.015	17.060	16.783	318,743
2024-03-25	17.010	17.410	17.000	17.310	17.029	374,546
2024-03-22	17.230	17.350	17.010	17.010	16.734	336,931
2024-03-21	17.210	17.550	17.155	17.410	17.128	599,983
2024-03-20	17.120	17.120	16.930	17.050	16.774	251,787
2024-03-19	17.060	17.160	16.950	16.970	16.695	326,391
2024-03-18	16.870	17.180	16.760	17.060	16.783	364,729

← NewerPage 11 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.