Corporate Travel Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.000	14.360	13.950	14.310	14.224	530,781
2024-11-27	13.930	14.120	13.860	13.990	13.906	363,652
2024-11-26	14.020	14.130	13.650	13.900	13.817	551,056
2024-11-25	14.280	14.280	14.000	14.010	13.926	604,972
2024-11-22	14.130	14.275	14.030	14.090	14.006	446,162
2024-11-21	14.360	14.360	13.920	14.060	13.976	504,061
2024-11-20	14.550	14.630	14.250	14.290	14.204	717,493
2024-11-19	14.000	14.610	13.920	14.490	14.403	1,402,180
2024-11-18	13.880	14.055	13.710	14.030	13.946	700,568
2024-11-15	13.800	14.210	13.650	13.720	13.638	1,050,096
2024-11-14	13.350	13.750	13.250	13.590	13.509	1,102,050
2024-11-13	12.500	13.150	12.420	13.150	13.071	888,155
2024-11-12	12.600	12.700	12.430	12.630	12.554	327,165
2024-11-11	12.450	12.670	12.255	12.600	12.525	438,761
2024-11-08	12.320	12.530	12.250	12.520	12.445	300,364
2024-11-07	12.350	12.400	11.980	12.210	12.137	434,085
2024-11-06	12.020	12.150	11.930	12.100	12.028	428,407
2024-11-05	11.740	11.950	11.680	11.950	11.878	496,063
2024-11-04	11.870	12.000	11.700	11.710	11.640	496,340
2024-11-01	11.880	12.055	11.710	11.800	11.729	823,762
2024-10-31	11.960	13.170	11.960	12.400	12.326	1,078,637
2024-10-30	11.700	11.870	11.660	11.840	11.769	534,311
2024-10-29	11.930	11.980	11.650	11.660	11.590	445,235
2024-10-28	11.600	11.830	11.520	11.780	11.710	441,250
2024-10-25	11.700	11.730	11.510	11.520	11.451	437,583
2024-10-24	11.680	11.775	11.560	11.630	11.560	901,894
2024-10-23	11.810	11.920	11.535	11.700	11.630	695,839
2024-10-22	11.480	11.950	11.480	11.880	11.809	688,480
2024-10-21	11.500	11.770	11.400	11.530	11.461	1,117,116
2024-10-18	12.500	12.680	11.310	11.330	11.262	2,546,070
2024-10-17	12.620	12.740	12.510	12.520	12.445	552,980
2024-10-16	12.510	12.565	12.330	12.430	12.356	587,695
2024-10-15	12.690	12.780	12.570	12.590	12.515	470,840
2024-10-14	13.030	13.040	12.450	12.590	12.515	789,777
2024-10-11	12.810	13.070	12.780	13.070	12.992	592,128
2024-10-10	12.650	12.930	12.650	12.820	12.743	427,530
2024-10-09	12.700	12.840	12.530	12.650	12.574	295,231
2024-10-08	12.600	12.890	12.530	12.620	12.544	581,134
2024-10-07	12.550	12.880	12.540	12.780	12.704	218,366
2024-10-04	12.550	12.600	12.390	12.550	12.475	1,419,526
2024-10-03	12.600	12.780	12.540	12.610	12.535	627,078
2024-10-02	12.940	12.940	12.480	12.560	12.485	553,316
2024-10-01	12.950	13.010	12.770	12.970	12.892	426,960
2024-09-30	13.060	13.160	12.840	12.900	12.823	600,673
2024-09-27	12.970	13.050	12.790	12.980	12.902	688,768
2024-09-26	12.500	13.180	12.500	13.030	12.952	734,842
2024-09-25	12.550	12.760	12.440	12.440	12.366	423,804
2024-09-24	12.040	12.590	11.990	12.520	12.445	497,134
2024-09-23	12.180	12.180	11.960	12.060	11.988	520,506
2024-09-20	12.190	12.340	12.110	12.170	12.097	805,153
2024-09-19	12.010	12.180	11.870	12.170	12.097	1,039,799
2024-09-18	11.550	11.950	11.530	11.870	11.799	501,702
2024-09-17	11.600	11.690	11.450	11.540	11.471	462,003
2024-09-16	11.630	11.720	11.560	11.560	11.491	323,227
2024-09-13	11.680	11.740	11.460	11.550	11.481	415,571
2024-09-12	11.420	11.660	11.400	11.640	11.570	548,231
2024-09-11	11.400	11.450	11.220	11.420	11.352	452,263
2024-09-10	11.330	11.475	11.270	11.380	11.312	649,370
2024-09-09	11.790	11.800	11.240	11.240	11.173	1,625,364
2024-09-06	11.970	12.080	11.790	11.870	11.799	663,831

← NewerPage 9 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.