Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	16.150	16.230	15.980	16.030	15.365	317,902
2023-01-09	15.780	16.040	15.760	15.890	15.231	331,185
2023-01-06	15.440	15.680	15.300	15.620	14.972	298,160
2023-01-05	15.250	15.620	15.130	15.580	14.934	418,820
2023-01-04	15.000	15.090	14.860	15.030	14.407	305,726
2023-01-03	14.890	14.910	14.680	14.730	14.119	298,408
2022-12-30	14.700	14.840	14.550	14.730	14.119	273,090
2022-12-29	14.700	14.800	14.400	14.480	13.879	304,280
2022-12-28	14.800	14.990	14.730	14.790	14.177	246,925
2022-12-23	14.710	14.820	14.540	14.670	14.062	439,123
2022-12-22	14.650	14.880	14.600	14.780	14.167	389,324
2022-12-21	14.700	14.880	14.510	14.600	13.994	519,709
2022-12-20	14.850	14.990	14.380	14.460	13.860	737,250
2022-12-19	14.800	15.030	14.760	14.990	14.368	326,122
2022-12-16	14.850	15.030	14.580	14.870	14.253	581,853
2022-12-15	14.770	15.070	14.650	14.880	14.263	476,327
2022-12-14	14.930	15.190	14.860	15.020	14.397	825,219
2022-12-13	14.430	14.830	14.140	14.760	14.148	627,399
2022-12-12	14.020	14.210	13.720	14.210	13.621	679,414
2022-12-09	14.360	14.440	14.010	14.090	13.506	513,048
2022-12-08	14.510	14.560	14.110	14.280	13.688	865,262
2022-12-07	14.930	15.000	14.540	14.610	14.004	963,940
2022-12-06	15.160	15.250	14.940	15.190	14.560	1,354,337
2022-12-05	15.510	15.790	15.060	15.310	14.675	2,325,712
2022-12-02	16.340	16.390	15.440	15.440	14.800	1,386,196
2022-12-01	16.850	16.850	16.320	16.400	15.720	818,180
2022-11-30	16.530	16.860	16.350	16.530	15.844	959,834
2022-11-29	16.410	16.540	16.140	16.530	15.844	764,376
2022-11-28	16.970	16.970	16.530	16.530	15.844	494,998
2022-11-25	16.940	17.070	16.780	16.850	16.151	512,693
2022-11-24	16.690	16.960	16.570	16.730	16.036	688,508
2022-11-23	16.660	16.770	16.410	16.680	15.988	352,525
2022-11-22	16.700	16.790	16.170	16.510	15.825	809,472
2022-11-21	17.150	17.180	16.350	16.470	15.787	544,076
2022-11-18	17.580	17.720	16.860	16.920	16.218	695,549
2022-11-17	17.760	17.790	17.400	17.580	16.851	423,142
2022-11-16	17.680	17.730	17.470	17.570	16.841	286,058
2022-11-15	17.800	17.800	17.460	17.740	17.004	356,681
2022-11-14	18.400	18.450	17.720	17.840	17.100	418,945
2022-11-11	18.170	18.900	18.070	18.290	17.531	623,208
2022-11-10	17.330	17.380	17.050	17.120	16.410	202,360
2022-11-09	17.250	17.560	17.190	17.370	16.650	173,711
2022-11-08	17.570	17.660	17.170	17.360	16.640	336,921
2022-11-07	17.600	17.990	17.570	17.660	16.928	207,486
2022-11-04	17.200	17.590	17.200	17.560	16.832	253,622
2022-11-03	17.470	17.670	17.260	17.510	16.784	241,351
2022-11-02	18.000	18.130	17.790	17.920	17.177	355,246
2022-11-01	17.350	17.930	17.270	17.930	17.186	378,229
2022-10-31	17.430	17.580	17.140	17.470	16.745	407,684
2022-10-28	17.090	17.620	16.860	16.890	16.189	389,017
2022-10-27	17.250	17.570	16.610	17.470	16.745	490,208
2022-10-26	17.180	17.540	17.100	17.180	16.467	310,546
2022-10-25	16.730	16.990	16.570	16.990	16.285	299,315
2022-10-24	17.220	17.220	16.560	16.580	15.892	232,825
2022-10-21	16.800	17.000	16.740	16.740	16.046	251,033
2022-10-20	17.050	17.100	16.850	17.000	16.295	496,017
2022-10-19	17.190	17.500	16.920	17.240	16.525	410,123
2022-10-18	16.360	17.070	16.240	16.780	16.084	747,599
2022-10-17	16.330	16.470	16.130	16.200	15.528	405,393
2022-10-14	16.700	16.770	16.520	16.570	15.883	312,956

← NewerPage 17 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.