Skip to main content
Cettire Limited (ASX:CTT)
Australia flag Australia · Delayed Price · Currency is AUD
0.880
+0.065 (7.98%)
At close: Dec 5, 2025

Cettire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.920.820.880.887.98%8,075,082
Dec 4, 20250.700.840.700.820.8215.60%5,943,519
Dec 3, 20250.690.710.680.710.713.68%1,378,973
Dec 2, 20250.710.730.670.680.68-3.55%1,458,822
Dec 1, 20250.770.770.710.710.71-7.84%2,369,404
Nov 28, 20250.730.800.730.770.774.08%2,959,490
Nov 27, 20250.720.750.710.740.743.52%2,293,026
Nov 26, 20250.690.730.690.710.711.43%1,956,180
Nov 25, 20250.670.700.670.700.706.06%1,690,240
Nov 24, 20250.620.660.590.660.667.32%3,098,489
Nov 21, 20250.560.630.540.620.625.13%3,523,506
Nov 20, 20250.550.600.550.590.596.36%2,560,190
Nov 19, 20250.570.580.540.550.55-3.51%1,898,897
Nov 18, 20250.590.600.560.570.57-4.20%2,645,780
Nov 17, 20250.590.610.580.600.601.71%878,482
Nov 14, 20250.600.600.590.590.59-4.10%1,252,516
Nov 13, 20250.620.640.600.610.61-2,704,319
Nov 12, 20250.620.630.600.610.61-1.61%969,482
Nov 11, 20250.630.640.610.620.62-0.80%1,419,645
Nov 10, 20250.540.650.530.630.6315.74%4,619,416
Nov 7, 20250.600.600.540.540.54-10.00%4,960,397
Nov 6, 20250.640.650.590.600.60-5.51%2,346,642
Nov 5, 20250.630.640.610.640.64-0.78%3,267,538
Nov 4, 20250.670.690.640.640.64-4.48%2,369,635
Nov 3, 20250.700.710.670.670.67-2.90%1,507,667
Oct 31, 20250.700.710.690.690.69-2.82%2,127,682
Oct 30, 20250.720.740.700.710.71-1.39%2,198,838
Oct 29, 20250.730.790.710.720.72-0.69%7,732,605
Oct 28, 20250.740.770.730.730.73-0.68%5,523,071
Oct 27, 20250.700.750.700.730.735.04%3,638,644
Oct 24, 20250.660.710.660.700.703.73%4,271,676
Oct 23, 20250.690.710.650.670.67-5.63%6,423,620
Oct 22, 20250.720.780.680.710.71-2.07%5,201,351
Oct 21, 20250.660.760.660.730.7310.69%5,324,396
Oct 20, 20250.650.680.630.660.661.55%3,604,234
Oct 17, 20250.740.750.650.650.65-12.24%6,260,503
Oct 16, 20250.780.790.730.740.74-2.00%3,959,548
Oct 15, 20250.740.800.740.750.752.04%3,697,507
Oct 14, 20250.800.820.730.740.74-6.96%4,233,610
Oct 13, 20250.750.810.710.790.791.94%7,005,226
Oct 10, 20250.760.830.750.780.781.31%5,943,178
Oct 9, 20250.780.780.750.770.77-1.29%2,817,060
Oct 8, 20250.730.800.730.780.783.33%5,691,388
Oct 7, 20250.820.830.740.750.75-7.98%7,992,646
Oct 6, 20250.790.890.790.820.825.84%16,010,430
Oct 3, 20250.610.780.610.770.7727.27%16,937,470
Oct 2, 20250.640.650.600.610.61-5.47%7,127,245
Oct 1, 20250.690.690.630.640.64-7.25%7,903,741
Sep 30, 20250.720.730.690.690.69-4.17%4,397,776
Sep 29, 20250.740.750.690.720.72-0.69%8,023,988
Sep 26, 20250.600.740.600.730.7318.85%11,406,940
Sep 25, 20250.630.630.590.610.61-3.17%6,454,985
Sep 24, 20250.600.640.590.630.635.00%10,721,770
Sep 23, 20250.530.610.530.600.6018.81%18,373,910
Sep 22, 20250.540.540.500.510.51-4.72%5,049,270
Sep 19, 20250.520.560.500.530.533.92%27,497,410
Sep 18, 20250.460.520.450.510.519.68%8,297,312
Sep 17, 20250.450.490.450.470.474.49%7,341,487
Sep 16, 20250.400.460.400.450.4515.58%7,635,601
Sep 15, 20250.390.410.380.390.39-1.28%6,261,757
Sep 12, 20250.400.430.390.390.39-1.27%5,384,273
Sep 11, 20250.420.420.380.400.40-8.14%7,374,549
Sep 10, 20250.470.470.430.430.43-8.51%5,509,913
Sep 9, 20250.430.480.430.470.4711.90%14,920,000
Sep 8, 20250.350.420.340.420.4221.74%12,412,050
Sep 5, 20250.350.360.330.350.35-6,313,736
Sep 4, 20250.340.390.340.350.35-9,859,142
Sep 3, 20250.340.360.330.350.35-7,814,456
Sep 2, 20250.300.350.290.350.3516.95%14,510,370
Sep 1, 20250.320.320.280.300.30-6.35%8,613,842
Aug 29, 20250.280.360.270.320.325.00%20,285,150
Aug 28, 20250.300.300.290.300.301.69%4,601,313
Aug 27, 20250.280.310.280.300.303.51%3,800,759
Aug 26, 20250.290.290.280.290.29-1.72%4,760,678
Aug 25, 20250.290.290.280.290.293.57%2,421,425
Aug 22, 20250.290.290.270.280.28-1.75%4,055,174
Aug 21, 20250.290.300.280.290.29-1.72%1,857,608
Aug 20, 20250.300.300.290.290.29-3.33%1,941,315
Aug 19, 20250.310.310.300.300.30-1.64%1,768,183
Aug 18, 20250.310.310.300.310.31-2,121,101
Aug 15, 20250.280.320.280.310.315.17%3,686,915
Aug 14, 20250.310.320.290.290.29-6.45%2,541,180
Aug 13, 20250.320.330.310.310.31-1.59%1,648,175
Aug 12, 20250.300.330.300.320.325.00%2,521,659
Aug 11, 20250.310.310.300.300.30-1.64%1,478,170
Aug 8, 20250.300.310.290.310.311.67%3,386,873
Aug 7, 20250.300.310.300.300.303.45%3,237,385
Aug 6, 20250.280.300.270.290.293.57%3,026,139
Aug 5, 20250.280.280.270.280.281.82%1,887,741
Aug 4, 20250.280.290.270.280.28-4,156,071
Aug 1, 20250.260.290.260.280.285.77%7,055,795
Jul 31, 20250.330.330.250.260.26-23.53%17,342,660
Jul 30, 20250.350.350.340.340.34-2.86%1,533,233
Jul 29, 20250.360.360.340.350.35-4.11%3,037,131
Jul 28, 20250.350.390.340.370.377.35%7,129,062
Jul 25, 20250.340.340.330.340.34-807,237
Jul 24, 20250.320.340.320.340.346.25%2,051,650
Jul 23, 20250.330.340.320.320.32-3.03%2,162,449
Jul 22, 20250.340.340.330.330.33-2.94%1,517,084
Jul 21, 20250.330.360.330.340.341.49%2,729,436