Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	16.870	17.180	16.760	17.060	16.783	364,729
2024-03-15	17.140	17.200	16.765	17.000	16.724	499,326
2024-03-14	16.980	17.140	16.800	17.120	16.842	529,722
2024-03-13	17.460	17.540	16.940	17.060	16.783	589,576
2024-03-12	17.400	17.700	17.340	17.540	17.256	724,757
2024-03-11	17.100	17.660	17.090	17.610	17.324	1,114,775
2024-03-08	16.710	17.350	16.700	17.090	16.813	1,031,474
2024-03-07	16.590	16.740	16.520	16.650	16.380	618,731
2024-03-06	16.210	16.550	16.130	16.520	16.252	920,696
2024-03-05	16.380	16.460	16.030	16.210	15.947	789,099
2024-03-04	16.000	16.450	15.970	16.350	16.085	988,750
2024-03-01	15.950	16.180	15.920	15.990	15.731	598,622
2024-02-29	15.740	15.950	15.550	15.860	15.603	1,339,825
2024-02-28	15.940	16.080	15.670	15.840	15.416	1,182,732
2024-02-27	16.000	16.260	15.930	15.940	15.513	1,043,011
2024-02-26	16.440	16.630	16.080	16.130	15.698	1,327,537
2024-02-23	16.000	16.470	15.870	16.360	15.922	1,674,375
2024-02-22	15.790	16.200	15.550	15.890	15.465	3,150,718
2024-02-21	16.500	16.740	15.820	15.850	15.426	6,212,378
2024-02-20	19.320	20.010	19.250	19.850	19.319	596,900
2024-02-19	19.240	19.360	19.100	19.350	18.832	442,553
2024-02-16	19.520	19.630	19.300	19.340	18.822	261,877
2024-02-15	19.550	19.750	19.200	19.390	18.871	502,230
2024-02-14	19.460	19.555	19.160	19.520	18.997	453,316
2024-02-13	19.900	19.950	19.410	19.460	18.939	465,748
2024-02-12	20.140	20.190	19.860	19.890	19.357	225,949
2024-02-09	20.120	20.190	19.980	20.080	19.542	307,599
2024-02-08	20.490	20.490	20.120	20.180	19.640	219,133
2024-02-07	20.700	20.840	20.140	20.220	19.679	399,069
2024-02-06	20.520	20.595	20.390	20.560	20.010	233,667
2024-02-05	20.480	20.700	20.380	20.630	20.078	110,325
2024-02-02	20.570	20.695	20.340	20.650	20.097	261,903
2024-02-01	20.290	20.360	20.000	20.250	19.708	486,289
2024-01-31	21.000	21.000	20.450	20.480	19.932	537,644
2024-01-30	21.330	21.490	20.850	20.920	20.360	270,074
2024-01-29	20.800	21.120	20.690	21.060	20.496	245,490
2024-01-25	20.860	20.860	20.230	20.670	20.117	289,769
2024-01-24	20.990	20.990	20.680	20.940	20.379	159,146
2024-01-23	20.800	21.000	20.700	20.910	20.350	246,372
2024-01-22	20.900	20.950	20.540	20.790	20.233	263,916
2024-01-19	20.600	20.710	20.420	20.690	20.136	273,923
2024-01-18	19.800	20.320	19.790	20.260	19.718	212,366
2024-01-17	20.000	20.070	19.860	19.980	19.445	184,211
2024-01-16	19.980	20.220	19.925	20.090	19.552	345,397
2024-01-15	19.920	20.120	19.800	20.085	19.547	40,275
2024-01-12	19.870	19.970	19.740	19.950	19.416	159,413
2024-01-11	19.910	19.990	19.820	19.980	19.445	175,390
2024-01-10	19.470	19.990	19.450	19.760	19.231	236,711
2024-01-09	19.430	19.550	19.330	19.470	18.949	209,739
2024-01-08	18.960	19.070	18.840	18.980	18.472	133,657
2024-01-05	19.150	19.170	18.980	19.030	18.520	132,110
2024-01-04	19.240	19.300	19.010	19.110	18.598	147,877
2024-01-03	19.500	19.500	19.270	19.280	18.764	232,720
2024-01-02	19.650	19.770	19.560	19.740	19.211	142,103
2023-12-29	19.650	19.750	19.470	19.560	19.036	198,594
2023-12-28	19.600	19.630	19.430	19.630	19.104	212,164
2023-12-27	19.370	19.550	19.285	19.420	18.900	161,747
2023-12-22	19.200	19.215	19.060	19.180	18.666	190,451
2023-12-21	19.190	19.340	19.100	19.200	18.686	518,582
2023-12-20	19.430	19.450	19.170	19.370	18.851	411,829

← NewerPage 12 of 22 · 1,272 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.