Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	17.930	18.130	17.830	18.110	17.417	1,336,250
2023-07-03	17.950	18.100	17.730	17.920	17.235	869,571
2023-06-30	17.810	17.970	17.730	17.890	17.206	757,375
2023-06-29	17.900	18.100	17.830	17.900	17.215	551,974
2023-06-28	18.060	18.285	17.720	17.850	17.167	1,179,475
2023-06-27	17.950	18.060	17.550	17.850	17.167	1,040,756
2023-06-26	17.950	19.250	17.730	17.920	17.235	1,458,515
2023-06-23	18.680	18.680	18.035	18.070	17.379	824,789
2023-06-22	18.990	19.140	18.410	18.480	17.773	740,834
2023-06-21	19.540	19.685	19.040	19.110	18.379	618,322
2023-06-20	19.720	19.760	19.470	19.600	18.850	375,367
2023-06-19	20.000	20.040	19.515	19.620	18.870	571,919
2023-06-16	20.200	20.200	19.830	20.000	19.235	381,935
2023-06-15	20.030	20.230	19.770	19.810	19.052	399,784
2023-06-14	20.490	20.690	19.870	19.950	19.187	435,653
2023-06-13	19.950	20.310	19.740	20.230	19.456	722,476
2023-06-09	20.140	20.160	19.630	19.710	18.956	788,196
2023-06-08	20.840	20.980	20.000	20.000	19.235	959,172
2023-06-07	21.120	21.160	20.970	21.010	20.206	312,507
2023-06-06	20.960	21.380	20.880	21.000	20.197	546,118
2023-06-05	21.080	21.280	20.910	21.050	20.245	413,958
2023-06-02	20.920	21.080	20.485	20.840	20.043	739,757
2023-06-01	20.580	20.780	20.460	20.720	19.927	404,211
2023-05-31	20.780	20.920	20.650	20.730	19.937	371,069
2023-05-30	20.820	21.030	20.710	20.920	20.120	218,492
2023-05-29	21.000	21.170	20.640	20.810	20.014	171,327
2023-05-26	20.340	21.005	20.290	20.850	20.053	377,084
2023-05-25	20.550	20.570	20.170	20.410	19.629	272,116
2023-05-24	20.760	20.930	20.590	20.590	19.802	236,983
2023-05-23	21.430	21.460	20.800	20.890	20.091	274,790
2023-05-22	21.130	21.280	21.010	21.220	20.408	174,726
2023-05-19	21.280	21.550	21.270	21.320	20.505	255,964
2023-05-18	21.400	21.480	21.100	21.130	20.322	306,506
2023-05-17	20.730	21.260	20.650	21.170	20.360	341,149
2023-05-16	20.870	21.030	20.820	20.960	20.158	195,568
2023-05-15	21.100	21.160	20.720	20.980	20.178	189,593
2023-05-12	20.780	21.030	20.660	21.020	20.216	208,011
2023-05-11	20.560	20.920	20.540	20.890	20.091	242,662
2023-05-10	20.580	20.910	20.520	20.650	19.860	321,675
2023-05-09	21.390	21.390	20.550	20.710	19.918	329,353
2023-05-08	20.880	21.170	20.790	20.900	20.101	331,234
2023-05-05	20.760	21.000	20.570	20.820	20.024	391,770
2023-05-04	20.330	20.560	20.280	20.560	19.774	382,430
2023-05-03	20.650	20.900	20.440	20.530	19.745	415,739
2023-05-02	21.000	21.150	20.670	20.710	19.918	462,217
2023-05-01	21.110	21.250	20.920	21.000	20.197	440,680
2023-04-28	21.300	21.350	20.830	20.920	20.120	624,706
2023-04-27	21.050	21.150	20.770	20.930	20.129	846,956
2023-04-26	20.800	21.050	20.670	20.960	20.158	2,040,466
2023-04-24	21.160	21.240	20.950	20.960	20.158	447,233
2023-04-21	20.880	21.230	20.660	21.090	20.283	467,575
2023-04-20	21.280	21.330	21.050	21.060	20.254	905,801
2023-04-19	21.200	21.465	21.080	21.250	20.437	545,392
2023-04-18	21.370	21.490	21.020	21.490	20.668	436,602
2023-04-17	21.800	21.850	21.140	21.480	20.658	676,520
2023-04-14	21.750	21.800	21.140	21.620	20.793	790,218
2023-04-13	20.810	21.900	20.500	21.180	20.370	2,403,423
2023-04-12	19.000	19.090	18.600	18.900	18.177	274,890
2023-04-11	18.940	19.300	18.770	18.920	18.196	445,818
2023-04-06	19.270	19.290	18.510	18.720	18.004	441,102

← NewerPage 15 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.