Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	24.870	25.590	24.870	25.420	24.302	400,952
2022-04-22	25.700	25.940	25.440	25.540	24.417	606,342
2022-04-21	25.540	25.920	25.130	25.580	24.455	416,584
2022-04-20	25.000	25.810	24.870	25.350	24.235	555,833
2022-04-19	24.870	25.180	24.430	24.470	23.394	372,393
2022-04-14	24.240	25.030	23.830	24.860	23.767	508,034
2022-04-13	22.950	23.805	22.950	23.690	22.648	211,520
2022-04-12	23.200	23.520	22.940	23.120	22.103	148,362
2022-04-11	23.470	23.530	23.040	23.240	22.218	171,293
2022-04-08	23.730	23.970	23.360	23.440	22.409	122,975
2022-04-07	23.710	23.860	23.230	23.760	22.715	241,982
2022-04-06	23.440	24.500	23.440	24.380	23.308	487,715
2022-04-05	23.500	24.160	23.500	23.850	22.801	176,360
2022-04-04	23.500	23.570	23.120	23.370	22.342	176,043
2022-04-01	23.440	23.770	23.440	23.720	22.677	217,280
2022-03-31	24.000	24.110	23.720	23.750	22.705	204,758
2022-03-30	24.250	24.460	23.960	24.210	23.145	260,821
2022-03-29	23.890	24.140	23.760	23.870	22.820	221,504
2022-03-28	23.500	23.710	23.010	23.440	22.409	207,349
2022-03-25	23.500	23.700	23.160	23.530	22.495	279,368
2022-03-24	22.950	23.200	22.810	23.200	22.180	126,635
2022-03-23	23.500	23.720	23.140	23.430	22.400	305,074
2022-03-22	23.290	23.290	22.800	22.870	21.864	183,301
2022-03-21	23.900	23.900	22.900	23.000	21.988	175,644
2022-03-18	23.800	24.090	23.280	23.280	22.256	770,928
2022-03-17	23.210	23.990	22.920	23.590	22.553	749,369
2022-03-16	22.200	22.740	21.990	22.620	21.625	499,051
2022-03-15	21.360	21.650	21.180	21.490	20.545	469,203
2022-03-14	22.010	22.060	21.420	21.690	20.736	230,766
2022-03-11	22.200	22.260	21.360	21.370	20.430	394,408
2022-03-10	21.720	22.430	21.590	22.220	21.243	295,266
2022-03-09	20.670	21.240	20.510	21.140	20.210	270,305
2022-03-08	20.010	20.850	20.010	20.480	19.579	422,722
2022-03-07	21.610	21.630	20.470	21.000	20.076	588,391
2022-03-04	21.750	21.880	21.060	21.620	20.669	393,769
2022-03-03	22.350	22.530	21.800	21.980	21.013	291,294
2022-03-02	21.510	21.940	21.350	21.930	20.966	454,106
2022-03-01	21.960	22.350	21.540	22.330	21.348	397,709
2022-02-28	22.290	22.650	21.700	21.800	20.841	289,145
2022-02-25	22.500	22.810	21.910	22.290	21.310	628,998
2022-02-24	22.400	22.710	21.770	21.950	20.985	440,952
2022-02-23	22.830	23.300	22.720	23.300	22.275	357,891
2022-02-22	23.790	23.790	22.530	22.830	21.826	442,644
2022-02-21	23.500	24.170	23.160	23.930	22.878	394,456
2022-02-18	23.960	24.310	23.800	23.850	22.801	399,102
2022-02-17	24.590	24.700	23.850	24.140	23.078	522,052
2022-02-16	23.040	24.490	22.920	24.340	23.270	592,101
2022-02-15	22.580	23.000	22.460	22.630	21.635	502,867
2022-02-14	23.220	23.290	22.670	22.940	21.931	198,990
2022-02-11	23.080	23.560	22.910	23.240	22.218	287,133
2022-02-10	23.850	24.150	23.320	23.440	22.409	298,662
2022-02-09	23.050	23.570	22.640	23.520	22.486	422,942
2022-02-08	22.250	23.040	22.200	22.960	21.950	456,996
2022-02-07	20.070	22.220	20.070	22.020	21.052	579,433
2022-02-04	20.200	20.720	20.200	20.580	19.675	332,729
2022-02-03	20.890	20.890	20.110	20.330	19.436	763,921
2022-02-02	21.320	21.770	21.320	21.440	20.497	294,096
2022-02-01	21.150	21.470	21.090	21.310	20.373	283,860
2022-01-31	20.330	21.340	20.330	20.790	19.876	450,347
2022-01-28	20.050	20.470	19.530	20.310	19.417	890,587

← NewerPage 20 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.