Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	17.140	17.170	16.510	16.750	16.650	1,093,218
2025-02-25	17.050	17.400	16.970	17.380	17.276	454,265
2025-02-24	17.590	17.860	17.180	17.280	17.177	892,368
2025-02-21	17.200	17.870	17.125	17.660	17.554	1,213,583
2025-02-20	16.740	17.320	16.390	17.320	17.216	1,812,807
2025-02-19	16.050	17.110	15.700	16.540	16.441	3,163,621
2025-02-18	15.050	15.120	14.950	15.000	14.910	416,186
2025-02-17	15.300	15.300	14.980	15.110	15.020	560,150
2025-02-14	15.360	15.510	15.210	15.220	15.129	217,914
2025-02-13	15.530	15.530	15.090	15.210	15.119	387,918
2025-02-12	15.550	15.550	15.000	15.410	15.318	491,840
2025-02-11	15.550	15.760	15.410	15.620	15.527	570,364
2025-02-10	15.460	15.730	15.390	15.550	15.457	358,295
2025-02-07	14.940	15.570	14.940	15.450	15.358	585,496
2025-02-06	14.850	14.960	14.750	14.960	14.870	291,102
2025-02-05	15.000	15.060	14.770	14.770	14.682	283,633
2025-02-04	15.130	15.130	14.820	14.820	14.731	241,438
2025-02-03	15.300	15.300	14.930	14.970	14.880	316,348
2025-01-31	15.080	15.450	15.030	15.400	15.308	501,130
2025-01-30	14.900	15.120	14.870	15.010	14.920	328,175
2025-01-29	14.880	15.040	14.840	14.970	14.880	321,050
2025-01-28	14.890	15.060	14.800	14.950	14.861	323,967
2025-01-24	15.000	15.190	14.880	14.890	14.801	498,528
2025-01-23	14.890	14.940	14.770	14.940	14.851	316,835
2025-01-22	14.850	15.060	14.830	14.930	14.841	545,238
2025-01-21	14.280	14.680	14.260	14.640	14.552	404,981
2025-01-20	14.190	14.290	14.050	14.290	14.204	397,487
2025-01-17	13.960	14.390	13.960	14.290	14.204	309,693
2025-01-16	13.310	14.130	13.310	14.050	13.966	532,998
2025-01-15	12.920	13.280	12.870	13.150	13.071	264,250
2025-01-14	12.700	12.940	12.630	12.890	12.813	244,881
2025-01-13	12.650	12.920	12.610	12.610	12.535	441,147
2025-01-10	12.640	12.800	12.620	12.700	12.624	198,133
2025-01-09	12.880	12.880	12.530	12.660	12.584	590,017
2025-01-08	13.060	13.090	12.890	12.960	12.882	201,297
2025-01-07	13.120	13.240	13.050	13.100	13.022	197,492
2025-01-06	13.240	13.380	13.070	13.080	13.002	202,428
2025-01-03	13.270	13.310	13.190	13.250	13.171	141,083
2025-01-02	13.300	13.410	13.210	13.270	13.191	207,252
2024-12-31	13.100	13.390	13.100	13.250	13.171	115,361
2024-12-30	13.040	13.380	13.030	13.340	13.260	151,201
2024-12-27	13.270	13.430	13.240	13.390	13.310	223,430
2024-12-24	13.240	13.290	13.160	13.200	13.121	150,975
2024-12-23	13.080	13.290	13.030	13.230	13.151	300,691
2024-12-20	12.980	12.990	12.770	12.980	12.902	591,749
2024-12-19	13.260	13.380	12.880	12.970	12.892	590,092
2024-12-18	13.800	13.800	13.490	13.490	13.409	591,522
2024-12-17	13.690	13.980	13.690	13.830	13.747	229,215
2024-12-16	13.770	13.870	13.640	13.810	13.727	304,559
2024-12-13	13.720	13.880	13.550	13.760	13.678	277,059
2024-12-12	13.950	14.020	13.750	13.760	13.678	280,900
2024-12-11	14.000	14.050	13.790	13.790	13.707	315,643
2024-12-10	14.060	14.060	13.750	14.010	13.926	395,277
2024-12-09	14.030	14.100	13.930	14.070	13.986	289,409
2024-12-06	13.800	14.070	13.700	14.070	13.986	321,407
2024-12-05	13.940	14.050	13.800	13.840	13.757	349,297
2024-12-04	14.020	14.020	13.740	13.920	13.837	416,623
2024-12-03	14.310	14.390	13.960	14.000	13.916	526,912
2024-12-02	14.390	14.500	14.280	14.340	14.254	240,051
2024-11-29	14.350	14.450	14.080	14.340	14.254	352,612

← NewerPage 8 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.