Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	18.830	19.300	18.750	19.150	18.418	572,472
2023-04-04	18.900	19.090	18.600	18.900	18.177	484,590
2023-04-03	18.330	19.250	18.330	19.050	18.321	918,128
2023-03-31	18.000	18.130	17.770	18.070	17.379	598,662
2023-03-30	17.740	17.990	17.500	17.860	17.177	522,100
2023-03-29	17.480	17.590	17.250	17.450	16.783	263,830
2023-03-28	17.500	17.550	17.260	17.410	16.744	258,287
2023-03-27	17.400	17.690	17.160	17.470	16.802	215,656
2023-03-24	17.140	17.450	17.040	17.450	16.783	343,227
2023-03-23	17.450	17.450	16.960	17.310	16.648	490,597
2023-03-22	17.380	17.680	17.220	17.610	16.936	672,757
2023-03-21	16.920	17.140	16.770	17.100	16.446	206,193
2023-03-20	17.000	17.210	16.700	16.860	16.215	308,981
2023-03-17	16.880	17.390	16.880	17.280	16.619	633,927
2023-03-16	17.150	17.150	16.610	16.730	16.090	1,366,299
2023-03-15	17.210	17.470	17.010	17.370	16.706	565,837
2023-03-14	17.450	17.740	16.950	17.160	16.504	619,316
2023-03-13	17.700	17.930	17.660	17.870	17.129	500,713
2023-03-10	17.700	18.020	17.640	17.820	17.081	582,350
2023-03-09	18.140	18.220	17.800	17.950	17.205	223,021
2023-03-08	17.740	18.070	17.600	18.070	17.321	581,331
2023-03-07	17.930	18.290	17.820	17.890	17.148	524,765
2023-03-06	17.890	18.020	17.710	17.930	17.186	384,711
2023-03-03	17.620	17.820	17.570	17.640	16.908	318,452
2023-03-02	18.000	18.000	17.410	17.580	16.851	304,372
2023-03-01	17.480	18.030	17.410	17.940	17.196	434,938
2023-02-28	17.870	18.000	17.470	17.880	17.138	426,517
2023-02-27	17.660	17.790	17.000	17.480	16.755	807,151
2023-02-24	17.980	18.100	17.850	18.050	17.301	329,599
2023-02-23	17.850	18.140	17.730	17.930	17.186	546,117
2023-02-22	17.140	18.020	16.810	17.890	17.148	698,331
2023-02-21	17.780	17.930	17.420	17.560	16.832	644,560
2023-02-20	18.070	18.105	17.840	17.950	17.205	787,325
2023-02-17	16.950	18.320	16.940	18.100	17.349	2,319,943
2023-02-16	16.220	17.350	16.100	17.320	16.602	1,371,293
2023-02-15	17.940	18.000	15.725	15.750	15.097	2,594,178
2023-02-14	17.010	17.340	16.940	17.250	16.535	588,977
2023-02-13	16.850	16.910	16.530	16.910	16.209	599,049
2023-02-10	17.070	17.190	16.900	16.950	16.247	367,795
2023-02-09	17.250	17.340	16.970	17.250	16.535	668,395
2023-02-08	17.910	17.955	17.390	17.400	16.678	838,856
2023-02-07	18.090	18.380	17.800	17.850	17.110	819,726
2023-02-06	18.680	18.700	18.240	18.410	17.646	558,397
2023-02-03	18.870	19.080	18.610	18.700	17.924	424,431
2023-02-02	18.800	18.800	18.190	18.610	17.838	397,494
2023-02-01	18.350	18.920	18.140	18.320	17.560	650,972
2023-01-31	17.890	18.380	17.890	18.350	17.589	522,475
2023-01-30	17.750	18.010	17.600	17.870	17.129	326,389
2023-01-27	17.570	17.930	17.330	17.510	16.784	331,590
2023-01-25	17.080	17.530	17.080	17.470	16.745	464,136
2023-01-24	17.120	17.180	16.840	17.020	16.314	335,233
2023-01-23	17.040	17.180	17.000	17.080	16.372	264,497
2023-01-20	17.210	17.210	16.610	16.870	16.170	428,696
2023-01-19	16.980	17.300	16.860	17.210	16.496	512,584
2023-01-18	16.530	16.970	16.530	16.900	16.199	302,975
2023-01-17	16.750	16.800	16.470	16.600	15.911	273,094
2023-01-16	16.690	16.870	16.610	16.650	15.959	273,613
2023-01-13	16.800	16.960	16.560	16.660	15.969	403,912
2023-01-12	16.520	16.840	16.430	16.670	15.979	467,635
2023-01-11	16.230	16.380	16.110	16.240	15.566	371,093

← NewerPage 16 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.