Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	17.000	17.000	16.730	16.860	16.409	278,433
2023-09-25	16.710	17.130	16.710	16.990	16.535	454,911
2023-09-22	16.050	16.970	16.030	16.930	16.477	828,834
2023-09-21	16.850	17.080	16.450	16.450	16.010	411,478
2023-09-20	17.000	17.140	16.880	16.920	16.467	450,802
2023-09-19	17.170	17.190	17.000	17.050	16.594	346,656
2023-09-18	17.450	17.530	17.180	17.250	16.788	197,713
2023-09-15	17.780	17.860	17.590	17.590	17.119	431,386
2023-09-14	17.480	17.580	17.320	17.440	16.973	314,890
2023-09-13	17.640	17.700	17.430	17.500	17.031	414,637
2023-09-12	17.500	17.800	17.500	17.720	17.246	418,727
2023-09-11	17.490	17.560	17.310	17.560	17.090	330,372
2023-09-08	17.560	17.690	17.410	17.480	17.012	476,578
2023-09-07	17.810	17.880	17.620	17.650	17.177	325,423
2023-09-06	18.270	18.360	17.870	17.870	17.392	387,804
2023-09-05	18.290	18.360	18.170	18.360	17.868	301,558
2023-09-04	18.700	18.870	18.410	18.660	17.946	403,499
2023-09-01	18.780	18.850	18.610	18.630	17.917	504,149
2023-08-31	18.800	19.020	18.620	18.650	17.937	420,775
2023-08-30	18.900	18.930	18.660	18.910	18.187	600,202
2023-08-29	18.650	18.880	18.470	18.750	18.033	564,180
2023-08-28	18.800	18.810	18.360	18.650	17.937	646,393
2023-08-25	18.410	18.730	18.350	18.650	17.937	713,281
2023-08-24	18.590	18.890	18.245	18.880	18.158	1,367,523
2023-08-23	19.400	19.400	17.420	18.090	17.398	2,563,568
2023-08-22	19.000	19.430	19.000	19.430	18.687	672,113
2023-08-21	18.910	19.120	18.850	18.960	18.235	512,545
2023-08-18	18.800	19.020	18.800	18.980	18.254	401,887
2023-08-17	18.990	19.135	18.780	19.110	18.379	506,070
2023-08-16	18.980	19.200	18.870	19.120	18.389	410,116
2023-08-15	19.350	19.500	19.170	19.220	18.485	410,800
2023-08-14	19.370	19.445	18.330	19.160	18.427	1,588,157
2023-08-11	19.410	19.840	19.330	19.620	18.870	592,228
2023-08-10	19.940	19.960	19.520	19.590	18.841	541,250
2023-08-09	20.250	20.290	20.040	20.110	19.341	327,281
2023-08-08	20.500	20.500	20.240	20.330	19.552	291,655
2023-08-07	20.270	20.430	20.220	20.390	19.610	237,802
2023-08-04	20.450	20.570	19.970	20.210	19.437	486,718
2023-08-03	20.320	20.410	20.070	20.380	19.601	411,692
2023-08-02	20.940	20.940	20.540	20.620	19.831	527,146
2023-08-01	20.930	20.990	20.510	20.970	20.168	476,412
2023-07-31	21.300	21.390	20.780	20.920	20.120	482,932
2023-07-28	20.910	21.110	20.670	20.920	20.120	490,715
2023-07-27	20.170	21.090	20.090	20.930	20.129	651,056
2023-07-26	20.610	20.800	19.200	19.920	19.158	753,513
2023-07-25	19.930	19.930	19.560	19.740	18.985	196,053
2023-07-24	20.040	20.040	19.690	19.830	19.072	205,956
2023-07-21	19.900	20.040	19.390	19.860	19.100	301,863
2023-07-20	19.790	20.010	19.480	19.820	19.062	563,527
2023-07-19	19.550	19.850	19.500	19.720	18.966	300,196
2023-07-18	19.510	19.560	19.260	19.390	18.648	511,605
2023-07-17	19.300	19.430	18.710	19.410	18.668	367,744
2023-07-14	19.010	19.530	18.950	19.530	18.783	533,342
2023-07-13	18.760	19.120	18.760	19.080	18.350	515,419
2023-07-12	18.890	18.940	18.430	18.600	17.889	308,307
2023-07-11	18.500	18.840	18.360	18.840	18.119	606,248
2023-07-10	18.180	18.250	17.895	18.250	17.552	430,291
2023-07-07	17.920	18.290	17.780	18.030	17.340	421,017
2023-07-06	18.100	18.410	18.030	18.340	17.639	489,531
2023-07-05	18.080	18.380	18.000	18.330	17.629	670,537

← NewerPage 14 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.