Cettire Limited (ASX:CTT)
Australia · Delayed Price · Currency is AUD 0.2350
-0.0450 (-16.07%)
Aug 27, 2026, 4:10 PM AEST
Cettire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -16.07% | 6,806,301 |
| Aug 26, 2026 | 0.26 | 0.28 | 0.22 | 0.28 | 0.28 | 16.67% | 17,944,019 |
| Aug 25, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 11.63% | 4,588,932 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,640,939 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 4,429,774 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 1,893,398 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 998,518 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.62% | 2,998,039 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,122,052 |
| Aug 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 1,753,630 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 945,048 |
| Aug 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 1,698,020 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 936,492 |
| Aug 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,097,446 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,811,804 |
| Aug 6, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 13.33% | 5,148,179 |
| Aug 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 770,527 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 917,800 |
| Aug 3, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 4.65% | 1,816,049 |
| Jul 31, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 13.16% | 4,697,369 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 2,253,696 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,113,306 |
| Jul 28, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 2,976,489 |
| Jul 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 2,543,359 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 1,997,848 |
| Jul 23, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 10.81% | 2,747,780 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 2,195,293 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 1,282,959 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 4,001,250 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 2,291,258 |
| Jul 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 672,992 |
| Jul 15, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 2,784,416 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.76% | 5,388,551 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 337,357 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 535,745 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 414,472 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 978,597 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,429,215 |
| Jul 6, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 3,225,408 |
| Jul 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,103,716 |
| Jul 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 4,200,766 |
| Jul 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 800,144 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 6,054,171 |
| Jun 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 3,419,636 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 20,493,480 |
| Jun 25, 2026 | 0.21 | 0.23 | 0.18 | 0.19 | 0.19 | -11.90% | 9,291,679 |
| Jun 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 2,101,850 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 775,926 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,664,903 |
| Jun 19, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 5,314,053 |