Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	20.760	21.230	19.520	19.840	18.967	509,615
2022-01-25	20.250	21.250	20.250	20.330	19.436	603,045
2022-01-24	20.160	20.890	20.050	20.790	19.876	390,860
2022-01-21	20.840	20.950	20.070	20.170	19.283	581,750
2022-01-20	21.020	21.520	20.810	21.070	20.143	422,492
2022-01-19	21.340	21.550	21.230	21.430	20.488	396,526
2022-01-18	22.000	22.190	21.650	21.770	20.813	183,608
2022-01-17	21.800	22.390	21.600	22.070	21.099	249,754
2022-01-14	22.200	22.200	21.810	21.810	20.851	209,064
2022-01-13	22.510	22.700	22.220	22.310	21.329	177,136
2022-01-12	22.510	22.870	22.400	22.810	21.807	171,435
2022-01-11	22.570	22.945	22.490	22.580	21.587	328,850
2022-01-10	22.450	22.960	22.140	22.840	21.835	151,639
2022-01-07	22.500	22.900	22.220	22.530	21.539	260,713
2022-01-06	22.400	22.440	21.940	22.200	21.224	225,447
2022-01-05	23.200	23.430	22.490	22.570	21.577	332,315
2022-01-04	22.490	23.040	22.210	22.940	21.931	247,869
2021-12-31	22.100	22.320	22.010	22.010	21.042	159,460
2021-12-30	22.000	22.380	21.950	22.350	21.367	221,970
2021-12-29	22.000	22.350	21.970	22.010	21.042	258,007
2021-12-24	21.720	22.300	21.510	22.280	21.300	293,532
2021-12-23	21.660	21.850	21.420	21.510	20.564	300,430
2021-12-22	21.210	21.610	20.950	21.410	20.468	403,844
2021-12-21	20.990	21.050	20.540	20.970	20.048	618,830
2021-12-20	21.100	21.560	20.620	20.900	19.981	997,300
2021-12-17	22.710	23.200	20.880	20.920	20.000	1,058,584
2021-12-16	22.290	22.290	22.290	22.290	21.310	0
2021-12-15	22.290	22.290	22.290	22.290	21.310	0
2021-12-14	22.790	22.930	22.290	22.290	21.310	449,338
2021-12-13	23.020	23.240	22.790	22.970	21.960	149,087
2021-12-10	23.000	23.060	22.530	23.020	22.008	279,987
2021-12-09	23.580	23.580	22.920	23.000	21.988	202,602
2021-12-08	23.700	23.900	23.280	23.580	22.543	258,735
2021-12-07	23.200	23.580	22.840	23.230	22.208	436,997
2021-12-06	22.480	23.080	21.980	21.980	21.013	564,999
2021-12-03	22.210	22.700	22.000	22.360	21.377	905,031
2021-12-02	21.000	21.720	20.970	21.690	20.736	485,895
2021-12-01	21.500	21.970	21.360	21.560	20.612	374,733
2021-11-30	21.490	22.480	21.440	22.110	21.138	533,405
2021-11-29	20.870	21.300	20.790	21.110	20.182	1,273,571
2021-11-26	22.550	22.570	21.550	21.620	20.669	605,775
2021-11-25	23.020	23.060	22.630	22.950	21.941	236,317
2021-11-24	23.100	23.180	22.750	22.780	21.778	480,732
2021-11-23	23.250	23.780	22.840	23.180	22.161	540,570
2021-11-22	24.510	24.560	23.260	23.260	22.237	513,603
2021-11-19	25.040	25.040	24.600	24.750	23.661	220,907
2021-11-18	25.000	25.240	24.670	25.040	23.939	296,971
2021-11-17	25.060	25.470	24.940	25.090	23.987	216,009
2021-11-16	25.050	25.350	24.890	25.020	23.920	276,441
2021-11-15	25.020	25.500	24.980	25.270	24.159	310,002
2021-11-12	25.000	25.140	24.690	25.080	23.977	267,413
2021-11-11	24.720	24.960	24.630	24.900	23.805	188,204
2021-11-10	25.450	25.450	24.890	25.030	23.929	255,377
2021-11-09	25.150	25.900	24.890	25.620	24.493	408,828
2021-11-08	25.030	25.590	25.000	25.200	24.092	350,688
2021-11-05	24.900	24.900	24.510	24.800	23.709	197,771
2021-11-04	25.200	25.440	24.500	24.640	23.556	370,969
2021-11-03	25.000	25.300	24.590	25.040	23.939	408,447
2021-11-02	25.100	25.100	24.470	24.810	23.719	119,313
2021-11-01	24.860	25.080	24.470	24.770	23.681	279,129

← NewerPage 21 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.