Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	12.950	13.170	12.950	13.030	13.030	436,061
2025-05-23	12.850	12.890	12.680	12.830	12.830	404,602
2025-05-22	12.820	12.960	12.740	12.800	12.800	443,503
2025-05-21	13.250	13.360	12.980	13.070	13.070	893,796
2025-05-20	12.870	13.200	12.800	13.120	13.120	378,495
2025-05-19	13.180	13.180	12.790	12.870	12.870	381,603
2025-05-16	13.300	13.380	12.930	13.160	13.160	426,553
2025-05-15	13.390	13.440	13.230	13.240	13.240	532,365
2025-05-14	13.230	13.610	13.190	13.390	13.390	780,728
2025-05-13	12.550	13.510	12.540	13.270	13.270	1,742,384
2025-05-12	11.700	12.200	11.700	12.070	12.070	1,530,535
2025-05-09	11.630	11.740	11.500	11.680	11.680	614,153
2025-05-08	11.320	11.730	11.260	11.640	11.640	1,396,058
2025-05-07	11.400	11.440	11.140	11.320	11.320	1,288,982
2025-05-06	11.760	11.820	11.410	11.410	11.410	1,578,986
2025-05-05	11.780	11.840	11.440	11.700	11.700	1,250,632
2025-05-02	12.300	12.310	11.350	11.700	11.700	3,512,882
2025-05-01	12.820	13.040	12.680	13.000	13.000	521,607
2025-04-30	12.980	12.980	12.720	12.770	12.770	652,973
2025-04-29	12.550	12.980	12.380	12.980	12.980	1,253,902
2025-04-28	12.620	12.620	12.060	12.450	12.450	1,260,127
2025-04-24	12.460	12.630	12.430	12.550	12.550	424,038
2025-04-23	12.430	12.560	12.265	12.410	12.410	589,662
2025-04-22	12.170	12.240	11.990	12.010	12.010	429,707
2025-04-17	12.360	12.370	11.960	12.370	12.370	785,537
2025-04-16	12.620	12.660	12.400	12.410	12.410	526,866
2025-04-15	12.570	12.700	12.470	12.570	12.570	483,400
2025-04-14	12.470	12.750	12.420	12.660	12.660	712,937
2025-04-11	12.180	12.250	11.760	12.250	12.250	879,945
2025-04-10	13.020	13.030	12.420	12.560	12.560	902,779
2025-04-09	11.930	12.000	11.530	11.620	11.620	712,275
2025-04-08	12.300	12.340	11.960	12.100	12.100	708,186
2025-04-07	11.670	12.100	11.460	11.990	11.990	927,212
2025-04-04	13.480	13.480	12.320	12.340	12.340	877,325
2025-04-03	13.980	14.160	13.510	13.970	13.970	520,804
2025-04-02	14.130	14.470	14.130	14.270	14.270	615,490
2025-04-01	14.090	14.200	13.900	14.060	14.060	473,589
2025-03-31	14.290	14.390	13.910	13.910	13.910	484,200
2025-03-28	14.520	14.970	14.330	14.520	14.520	549,517
2025-03-27	15.280	15.580	14.960	14.970	14.970	1,034,811
2025-03-26	15.330	15.430	15.000	15.320	15.320	674,598
2025-03-25	14.670	15.190	14.670	15.120	15.120	356,872
2025-03-24	14.500	14.690	14.440	14.570	14.570	699,556
2025-03-21	14.420	14.590	14.210	14.480	14.480	805,499
2025-03-20	14.280	14.480	13.980	14.380	14.380	649,443
2025-03-19	14.560	14.590	14.000	14.050	14.050	699,277
2025-03-18	14.720	14.800	14.340	14.460	14.460	437,458
2025-03-17	14.190	14.565	14.110	14.450	14.450	545,833
2025-03-14	14.110	14.170	13.830	14.110	14.110	369,943
2025-03-13	14.150	14.580	14.110	14.110	14.110	621,686
2025-03-12	14.900	14.970	14.110	14.210	14.210	1,960,982
2025-03-11	14.580	15.030	14.210	14.960	14.960	1,409,939
2025-03-10	15.210	15.330	14.980	15.040	15.040	278,165
2025-03-07	15.400	15.505	15.150	15.210	15.210	556,255
2025-03-06	15.780	16.000	15.460	15.640	15.640	920,095
2025-03-05	15.710	15.780	15.440	15.710	15.710	878,767
2025-03-04	16.150	16.190	15.750	15.870	15.870	520,523
2025-03-03	16.000	16.280	15.920	16.180	16.180	438,830
2025-02-28	16.410	16.640	15.890	15.990	15.990	734,723
2025-02-27	16.900	16.930	16.590	16.700	16.600	407,587

← NewerPage 7 of 22 · 1,271 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.