Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	16.380	16.480	15.940	16.120	16.120	260,280
2025-08-19	16.050	16.360	16.015	16.310	16.310	355,520
2025-08-18	15.630	16.170	15.320	16.170	16.170	618,446
2025-08-15	16.500	16.540	14.860	15.570	15.570	1,860,110
2025-08-14	16.220	16.520	16.110	16.500	16.500	374,485
2025-08-13	16.070	16.140	15.800	16.090	16.090	199,240
2025-08-12	16.020	16.100	15.830	16.100	16.100	244,786
2025-08-11	16.010	16.120	15.900	16.060	16.060	247,918
2025-08-08	16.140	16.190	16.020	16.120	16.120	195,875
2025-08-07	16.120	16.360	16.070	16.220	16.220	236,268
2025-08-06	16.040	16.480	15.990	16.090	16.090	663,721
2025-08-05	16.000	16.370	15.880	16.040	16.040	638,591
2025-08-04	15.680	15.865	15.550	15.820	15.820	514,755
2025-08-01	15.400	15.840	15.400	15.680	15.680	546,012
2025-07-31	15.390	15.790	14.900	15.690	15.690	764,398
2025-07-30	15.580	15.690	15.440	15.570	15.570	282,288
2025-07-29	15.810	15.850	15.415	15.600	15.600	405,547
2025-07-28	15.660	15.895	15.590	15.800	15.800	466,484
2025-07-25	15.400	15.800	15.310	15.700	15.700	909,651
2025-07-24	15.650	15.905	15.490	15.490	15.490	914,268
2025-07-23	15.670	15.790	15.520	15.590	15.590	254,586
2025-07-22	15.790	15.910	15.460	15.660	15.660	520,406
2025-07-21	15.970	15.990	15.610	15.790	15.790	417,524
2025-07-18	15.720	16.140	15.710	16.140	16.140	469,640
2025-07-17	15.720	15.800	15.590	15.680	15.680	424,995
2025-07-16	15.320	15.640	15.270	15.600	15.600	228,731
2025-07-15	15.590	15.660	15.440	15.560	15.560	292,706
2025-07-14	15.250	15.550	15.100	15.440	15.440	222,184
2025-07-11	15.520	15.700	15.370	15.380	15.380	482,923
2025-07-10	15.050	15.090	14.940	15.090	15.090	308,175
2025-07-09	14.990	15.080	14.800	15.060	15.060	247,736
2025-07-08	14.800	15.050	14.710	15.050	15.050	494,031
2025-07-07	14.710	14.960	14.560	14.920	14.920	316,251
2025-07-04	14.330	14.720	14.140	14.710	14.710	405,597
2025-07-03	13.610	14.330	13.390	14.120	14.120	717,533
2025-07-02	14.210	14.250	13.750	13.790	13.790	617,330
2025-07-01	13.810	14.410	13.800	14.310	14.310	767,261
2025-06-30	13.550	13.930	13.530	13.850	13.850	597,094
2025-06-27	13.850	14.000	13.470	13.470	13.470	477,005
2025-06-26	13.740	13.840	13.360	13.770	13.770	528,386
2025-06-25	13.350	13.680	13.350	13.600	13.600	577,013
2025-06-24	12.960	13.420	12.950	13.310	13.310	456,407
2025-06-23	13.020	13.020	12.490	12.700	12.700	588,895
2025-06-20	13.000	13.180	12.880	13.030	13.030	790,501
2025-06-19	13.560	13.560	12.980	13.010	13.010	540,263
2025-06-18	13.320	13.405	13.190	13.320	13.320	388,961
2025-06-17	13.050	13.300	12.990	13.300	13.300	374,691
2025-06-16	13.170	13.310	12.970	13.100	13.100	408,616
2025-06-13	13.590	13.605	12.740	13.000	13.000	749,457
2025-06-12	14.130	14.150	13.560	13.620	13.620	490,843
2025-06-11	13.850	14.130	13.800	14.050	14.050	363,153
2025-06-10	13.920	14.000	13.620	13.950	13.950	468,242
2025-06-06	13.850	13.930	13.730	13.910	13.910	459,138
2025-06-05	13.990	13.990	13.705	13.840	13.840	717,558
2025-06-04	13.800	13.990	13.630	13.990	13.990	922,537
2025-06-03	13.590	13.800	13.460	13.760	13.760	456,632
2025-06-02	13.660	13.690	13.560	13.580	13.580	356,691
2025-05-30	13.590	13.860	13.510	13.690	13.690	675,856
2025-05-29	13.690	13.930	13.670	13.670	13.670	439,363
2025-05-28	13.550	13.940	13.550	13.630	13.630	624,648

← NewerPage 6 of 22 · 1,266 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.