Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	19.270	19.390	19.080	19.220	18.705	381,194
2023-12-18	19.150	19.260	19.010	19.210	18.696	318,781
2023-12-15	19.260	19.270	18.970	18.990	18.482	670,297
2023-12-14	18.800	19.160	18.720	19.080	18.569	516,257
2023-12-13	18.600	18.600	18.390	18.480	17.985	367,217
2023-12-12	18.580	18.810	18.480	18.570	18.073	394,453
2023-12-11	18.440	18.720	18.400	18.570	18.073	560,623
2023-12-08	18.140	18.380	17.940	18.250	17.761	477,952
2023-12-07	18.680	18.710	18.090	18.140	17.654	415,635
2023-12-06	18.330	18.940	18.330	18.770	18.267	353,318
2023-12-05	18.620	18.630	18.130	18.330	17.839	246,148
2023-12-04	18.480	18.780	18.270	18.730	18.229	529,517
2023-12-01	18.030	18.300	17.930	18.200	17.713	327,683
2023-11-30	18.450	18.590	17.660	18.060	17.576	1,246,171
2023-11-29	18.740	18.740	18.180	18.420	17.927	512,410
2023-11-28	18.850	18.940	18.660	18.670	18.170	231,408
2023-11-27	18.920	18.990	18.780	18.780	18.277	222,022
2023-11-24	19.020	19.130	18.920	18.920	18.413	165,620
2023-11-23	18.860	19.070	18.810	18.990	18.482	269,976
2023-11-22	19.230	19.230	18.770	18.900	18.394	245,831
2023-11-21	19.210	19.230	18.950	19.160	18.647	247,345
2023-11-20	19.090	19.300	18.970	19.140	18.628	291,025
2023-11-17	19.010	19.130	18.960	19.000	18.491	431,320
2023-11-16	18.930	19.150	18.610	19.150	18.637	926,034
2023-11-15	18.600	18.910	18.340	18.820	18.316	916,973
2023-11-14	17.560	17.950	17.520	17.820	17.343	338,865
2023-11-13	17.650	17.650	17.290	17.290	16.827	185,563
2023-11-10	17.410	17.580	17.380	17.430	16.963	153,655
2023-11-09	17.920	17.950	17.550	17.700	17.226	234,758
2023-11-08	17.680	18.030	17.550	17.930	17.450	510,607
2023-11-07	17.330	17.570	17.320	17.500	17.031	204,358
2023-11-06	17.060	17.510	17.060	17.330	16.866	366,637
2023-11-03	17.100	17.180	16.870	16.920	16.467	311,741
2023-11-02	16.730	16.950	16.570	16.820	16.370	242,661
2023-11-01	16.500	16.670	16.350	16.510	16.068	268,325
2023-10-31	16.500	16.830	16.380	16.540	16.097	601,056
2023-10-30	16.000	16.520	15.960	16.350	15.912	372,051
2023-10-27	16.900	16.900	16.130	16.220	15.786	349,620
2023-10-26	16.820	16.980	16.580	16.640	16.194	485,716
2023-10-25	16.740	17.330	16.740	17.000	16.545	628,520
2023-10-24	16.540	16.680	16.250	16.470	16.029	491,417
2023-10-23	16.370	16.550	16.080	16.520	16.078	330,419
2023-10-20	16.760	16.950	16.240	16.530	16.087	682,206
2023-10-19	17.100	17.380	16.090	17.080	16.623	1,281,213
2023-10-18	16.860	17.080	16.750	16.960	16.506	419,694
2023-10-17	16.720	16.800	16.495	16.800	16.350	352,888
2023-10-16	16.690	16.800	16.360	16.480	16.039	270,669
2023-10-13	16.780	16.950	16.610	16.750	16.302	271,956
2023-10-12	16.870	17.020	16.700	16.840	16.389	487,060
2023-10-11	16.680	16.890	16.570	16.830	16.379	442,061
2023-10-10	16.100	16.670	16.000	16.560	16.117	655,823
2023-10-09	16.000	16.120	15.850	15.950	15.523	204,839
2023-10-06	15.900	16.140	15.810	16.010	15.581	163,913
2023-10-05	16.000	16.150	15.680	15.910	15.484	277,228
2023-10-04	15.800	16.010	15.500	15.750	15.328	484,129
2023-10-03	16.150	16.490	16.030	16.080	15.649	412,085
2023-10-02	16.960	16.960	16.440	16.480	16.039	163,049
2023-09-29	16.700	17.000	16.650	16.850	16.399	360,650
2023-09-28	16.720	16.860	16.570	16.590	16.146	235,617
2023-09-27	16.650	16.810	16.510	16.810	16.360	420,388

← NewerPage 13 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.