Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	19.330	19.490	19.050	19.280	18.432	230,278
2022-07-19	18.690	19.180	18.540	18.750	17.925	294,992
2022-07-18	18.340	18.770	18.200	18.770	17.945	206,211
2022-07-15	18.000	18.210	17.810	18.020	17.227	268,943
2022-07-14	18.790	19.050	18.180	18.280	17.476	304,035
2022-07-13	19.220	19.500	18.680	18.700	17.878	567,047
2022-07-12	19.200	19.280	18.680	18.750	17.925	397,872
2022-07-11	19.600	19.690	19.080	19.190	18.346	325,898
2022-07-08	19.440	19.980	19.410	19.670	18.805	329,476
2022-07-07	19.010	19.260	18.680	19.160	18.317	407,132
2022-07-06	18.950	19.290	18.700	18.930	18.097	356,639
2022-07-05	19.210	19.350	18.720	19.020	18.184	347,097
2022-07-04	19.270	19.670	19.090	19.200	18.356	199,790
2022-07-01	18.480	19.400	18.480	18.840	18.011	510,423
2022-06-30	18.580	18.790	18.400	18.520	17.705	497,288
2022-06-29	18.750	19.040	18.540	18.720	17.897	604,036
2022-06-28	19.280	19.310	18.760	18.890	18.059	309,979
2022-06-27	19.050	19.500	19.050	19.470	18.614	625,836
2022-06-24	18.450	18.720	18.230	18.550	17.734	578,995
2022-06-23	19.040	19.100	18.310	18.350	17.543	314,290
2022-06-22	19.200	19.650	18.610	18.810	17.983	470,258
2022-06-21	19.430	19.780	19.170	19.610	18.748	306,235
2022-06-20	18.860	19.380	18.690	19.310	18.461	367,793
2022-06-17	17.410	18.570	17.370	18.570	17.753	797,885
2022-06-16	19.150	19.340	18.500	18.500	17.686	441,495
2022-06-15	19.000	19.250	18.690	18.800	17.973	535,328
2022-06-14	19.800	19.800	18.560	19.230	18.384	831,678
2022-06-10	20.800	20.960	20.250	20.680	19.770	501,391
2022-06-09	22.080	22.170	21.330	21.330	20.392	314,369
2022-06-08	22.150	22.390	21.840	21.960	20.994	363,970
2022-06-07	22.030	22.410	21.900	22.070	21.099	333,575
2022-06-06	22.000	22.600	21.850	22.100	21.128	167,799
2022-06-03	22.200	22.630	22.020	22.130	21.157	218,048
2022-06-02	21.430	21.870	21.430	21.840	20.879	174,494
2022-06-01	22.540	22.540	21.820	22.090	21.118	210,232
2022-05-31	22.100	22.660	21.890	22.170	21.195	1,009,659
2022-05-30	22.000	22.315	21.910	22.220	21.243	381,336
2022-05-27	21.570	21.860	21.400	21.690	20.736	274,216
2022-05-26	21.320	21.580	20.950	20.950	20.029	332,862
2022-05-25	21.510	21.760	21.110	21.110	20.182	295,850
2022-05-24	21.990	22.070	21.590	21.700	20.746	265,224
2022-05-23	22.110	22.480	21.970	22.200	21.224	203,574
2022-05-20	21.690	22.060	21.550	21.990	21.023	275,512
2022-05-19	21.790	21.930	21.460	21.830	20.870	405,830
2022-05-18	21.580	22.400	21.530	22.390	21.405	615,504
2022-05-17	20.930	21.520	20.720	21.310	20.373	462,802
2022-05-16	20.880	21.530	20.700	21.270	20.335	506,240
2022-05-13	20.520	21.000	20.400	20.580	19.675	327,808
2022-05-12	21.120	21.600	20.380	20.480	19.579	689,173
2022-05-11	21.900	21.900	20.910	21.320	20.382	593,476
2022-05-10	21.000	21.710	20.540	21.290	20.354	426,984
2022-05-09	22.650	22.710	21.460	21.510	20.564	851,514
2022-05-06	23.290	23.750	23.100	23.100	22.084	473,159
2022-05-05	24.490	24.890	24.180	24.490	23.413	330,235
2022-05-04	24.600	24.750	23.955	24.350	23.279	669,101
2022-05-03	25.610	26.240	24.810	24.960	23.862	780,737
2022-05-02	26.100	26.200	25.600	25.800	24.665	664,631
2022-04-29	25.600	26.340	25.450	26.250	25.096	810,605
2022-04-28	25.650	25.740	25.320	25.380	24.264	610,197
2022-04-27	25.060	25.600	24.940	25.300	24.187	419,261

← NewerPage 19 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.