Cettire Limited (ASX:CTT)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0050 (-2.70%)
Jul 17, 2026, 4:10 PM AEST
Cettire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 1,557,737 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 4,846,983 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.77% | 4,143,094 |
| Jun 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 3,190,015 |
| Jun 12, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 4,167,566 |
| Jun 11, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,379,396 |
| Jun 10, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 2,535,413 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,408,862 |
| Jun 5, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -2.00% | 2,449,014 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 1,842,483 |
| Jun 3, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 2,610,686 |
| Jun 2, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 5,824,425 |
| Jun 1, 2026 | 0.26 | 0.31 | 0.24 | 0.30 | 0.30 | 25.53% | 14,932,922 |
| May 29, 2026 | 0.18 | 0.25 | 0.18 | 0.24 | 0.24 | 30.56% | 7,728,757 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 2,492,957 |
| May 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 1,626,636 |
| May 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,423,751 |
| May 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 1,693,369 |
| May 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,682,552 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 1,899,477 |
| May 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 1,348,006 |
| May 19, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,277,919 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 2,381,959 |
| May 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 1,326,902 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 572,950 |
| May 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 2,532,499 |
| May 12, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 892,451 |
| May 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 688,948 |
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 801,454 |