Cettire Limited (ASX:CTT)
0.7250
+0.1150 (18.85%)
Sep 26, 2025, 4:16 PM AEST
Cettire Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.60 | 0.74 | 0.60 | 0.73 | 0.73 | 18.85% | 11,406,941 |
Sep 25, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -3.17% | 6,454,985 |
Sep 24, 2025 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | 5.00% | 10,721,774 |
Sep 23, 2025 | 0.53 | 0.61 | 0.53 | 0.60 | 0.60 | 18.81% | 18,373,914 |
Sep 22, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -4.72% | 5,049,270 |
Sep 19, 2025 | 0.52 | 0.56 | 0.50 | 0.53 | 0.53 | 3.92% | 27,497,410 |
Sep 18, 2025 | 0.46 | 0.52 | 0.45 | 0.51 | 0.51 | 9.68% | 8,297,312 |
Sep 17, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 4.49% | 7,341,487 |
Sep 16, 2025 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 15.58% | 7,635,601 |
Sep 15, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -1.28% | 6,261,757 |
Sep 12, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -1.27% | 5,384,273 |
Sep 11, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -8.14% | 7,374,549 |
Sep 10, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -8.51% | 5,509,913 |
Sep 9, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 11.90% | 14,920,001 |
Sep 8, 2025 | 0.35 | 0.42 | 0.34 | 0.42 | 0.42 | 21.74% | 12,412,054 |
Sep 5, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | - | 6,313,736 |
Sep 4, 2025 | 0.34 | 0.39 | 0.34 | 0.35 | 0.35 | - | 9,859,142 |
Sep 3, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | - | 7,814,456 |
Sep 2, 2025 | 0.30 | 0.35 | 0.29 | 0.35 | 0.35 | 16.95% | 14,510,372 |
Sep 1, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -6.35% | 8,613,842 |
Aug 29, 2025 | 0.28 | 0.36 | 0.27 | 0.32 | 0.32 | 5.00% | 20,285,151 |
Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 4,601,313 |
Aug 27, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 3.51% | 3,800,759 |
Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 4,760,678 |
Aug 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 2,421,425 |
Aug 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 4,055,174 |
Aug 21, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 1,857,608 |
Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,941,315 |
Aug 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,768,183 |
Aug 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,121,101 |
Aug 15, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 5.17% | 3,686,915 |
Aug 14, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 2,541,180 |
Aug 13, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 1,648,175 |
Aug 12, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.00% | 2,521,659 |
Aug 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,478,170 |
Aug 8, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 3,386,873 |
Aug 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 3,237,385 |
Aug 6, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 3,026,139 |
Aug 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,887,741 |
Aug 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 4,156,071 |
Aug 1, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 7,055,795 |
Jul 31, 2025 | 0.33 | 0.33 | 0.25 | 0.26 | 0.26 | -23.53% | 17,342,667 |
Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 1,533,233 |
Jul 29, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.11% | 3,037,131 |
Jul 28, 2025 | 0.35 | 0.39 | 0.34 | 0.37 | 0.37 | 7.35% | 7,129,062 |
Jul 25, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 807,237 |
Jul 24, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 2,051,650 |
Jul 23, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 2,162,449 |
Jul 22, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 1,517,084 |
Jul 21, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 1.49% | 2,729,436 |