Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	17.060	17.140	16.440	16.440	15.758	465,331
2022-10-12	16.780	17.010	16.765	16.890	16.189	509,584
2022-10-11	16.580	17.170	16.580	17.040	16.333	429,740
2022-10-10	16.510	16.870	16.470	16.660	15.969	771,609
2022-10-07	16.830	17.220	16.830	17.090	16.381	283,132
2022-10-06	17.630	17.760	17.120	17.120	16.410	380,655
2022-10-05	17.600	17.840	17.310	17.590	16.860	499,471
2022-10-04	16.450	17.100	16.440	17.070	16.362	395,983
2022-10-03	16.250	16.550	16.020	16.400	15.720	407,500
2022-09-30	16.810	16.850	16.500	16.740	16.046	511,596
2022-09-29	17.230	17.320	16.940	17.110	16.400	554,692
2022-09-28	17.360	17.520	16.810	17.000	16.295	445,407
2022-09-27	17.570	17.630	17.280	17.510	16.784	397,920
2022-09-26	17.310	17.860	17.200	17.650	16.918	336,724
2022-09-23	18.260	18.780	17.450	17.640	16.908	491,213
2022-09-21	19.000	19.180	18.410	18.580	17.809	259,178
2022-09-20	19.200	19.570	19.060	19.190	18.394	336,000
2022-09-19	19.000	19.460	18.780	18.780	18.001	230,875
2022-09-16	18.880	19.305	18.880	19.120	18.327	612,776
2022-09-15	19.430	19.670	19.230	19.230	18.432	359,999
2022-09-14	19.140	19.350	18.870	19.330	18.528	286,048
2022-09-13	19.700	19.700	19.370	19.660	18.845	299,867
2022-09-12	19.700	19.870	19.420	19.670	18.854	277,160
2022-09-09	19.470	19.880	19.050	19.250	18.452	430,467
2022-09-08	19.170	19.520	19.080	19.520	18.710	313,373
2022-09-07	18.850	19.040	18.490	18.930	18.145	324,020
2022-09-06	18.980	19.440	18.820	19.090	18.298	460,852
2022-09-05	19.220	19.450	18.710	18.950	18.164	246,142
2022-09-02	19.200	19.410	19.030	19.150	18.308	275,379
2022-09-01	18.950	19.280	18.720	19.130	18.289	475,300
2022-08-31	18.380	19.590	18.310	19.400	18.547	591,663
2022-08-30	18.500	18.840	18.320	18.600	17.782	454,061
2022-08-29	18.430	18.670	18.150	18.400	17.591	415,454
2022-08-26	18.980	19.120	18.690	19.000	18.164	424,611
2022-08-25	19.270	19.280	18.740	18.910	18.078	475,668
2022-08-24	18.910	19.290	18.570	18.880	18.050	377,989
2022-08-23	19.120	19.170	18.770	18.780	17.954	506,800
2022-08-22	19.700	20.000	19.400	19.450	18.595	610,024
2022-08-19	20.300	20.490	20.060	20.100	19.216	811,176
2022-08-18	20.720	21.110	20.470	20.660	19.751	951,504
2022-08-17	21.760	21.760	20.300	21.150	20.220	1,725,979
2022-08-16	21.980	22.040	21.150	21.460	20.516	690,229
2022-08-15	21.000	21.670	21.000	21.580	20.631	398,441
2022-08-12	20.550	21.125	20.320	20.800	19.885	468,738
2022-08-11	20.500	20.890	20.220	20.800	19.885	402,554
2022-08-10	19.850	20.350	19.850	20.010	19.130	335,462
2022-08-09	20.350	20.920	20.090	20.210	19.321	339,792
2022-08-08	20.070	20.670	19.940	20.520	19.618	671,005
2022-08-05	19.930	21.040	19.770	20.660	19.751	693,392
2022-08-04	19.360	19.900	19.260	19.700	18.834	637,371
2022-08-03	18.600	19.180	18.340	19.050	18.212	578,656
2022-08-02	18.320	18.700	17.990	18.700	17.878	537,250
2022-08-01	18.810	18.890	18.300	18.310	17.505	446,933
2022-07-29	19.220	19.300	18.820	18.820	17.992	425,678
2022-07-28	18.480	19.220	18.400	19.010	18.174	550,973
2022-07-27	17.720	18.180	17.640	18.130	17.333	539,339
2022-07-26	18.960	18.960	17.920	17.920	17.132	688,777
2022-07-25	18.400	19.185	18.270	18.770	17.945	912,609
2022-07-22	18.630	18.800	17.960	18.240	17.438	998,707
2022-07-21	19.670	19.690	18.980	19.020	18.184	460,355

← NewerPage 18 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.