ASX · CTT · stock
Cettire Limited (CTT) stock price history
Every ASX trading session of Cettire Limited from Dec 17, 2020 to Sep 28, 2026: 1,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTT adjusted close, 2020 to 2026
- A$4.86
- All time high, 2024
- A$0.9575
- 52 week high, A$0.1700 low
- 1,460
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CTT key facts
- Cettire Limited (CTT) closed at A$0.1800 on Sep 28, 2026 on ASX.
- CTT's all time high close is A$4.86, set on Feb 18, 2024; its all time low close is A$0.1700 on May 20, 2026.
- CTT's 52 week range is A$0.1700 to A$0.9575.
- CTT returned -75.2% over the year to Sep 28, 2026 and -95.0% over five years.
- Since Dec 17, 2020 CTT returned -64%, -16.2% a year compounded.
- CTT's deepest drawdown was -96.5% from Feb 18, 2024 to May 20, 2026.
- DataCedar holds 1,460 daily sessions of CTT history from Dec 17, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTT price chart, 2020 to 2026
CTT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -2.7% |
| 6 months | -21.7% |
| Year to date | -79.4% |
| 1 year | -75.2% |
| 3 years | -93.9% |
| 5 years | -95.0% |
| 10 years | n/a |
| Since Dec 17, 2020 | -64.0% |
| Compound annual growth, 5.8 years | -16.2% |
CTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.86 on Feb 18, 2024
- All time low close
- A$0.1700 on May 20, 2026
- 52 week high
- A$0.9575 on Dec 18, 2025
- 52 week low
- A$0.1700 on May 20, 2026
- Deepest drawdown
- -96.5% from Feb 18, 2024 to May 20, 2026, not yet recovered
- Best single session
- +78.9% on Sep 24, 2024
- Worst single session
- -49.3% on Jun 24, 2024
- Volatility, 1 year annualised
- 98.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +657%
- Worst calendar year
- 2022, -64%
CTT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.8700 | A$0.9450 | A$0.1700 | A$0.1800 | -79.4% | 461.9M | 188 |
| 2025 | A$1.51 | A$1.64 | A$0.2500 | A$0.8750 | -42.1% | 1.3B | 253 |
| 2024 | A$2.84 | A$4.90 | A$1.01 | A$1.51 | -47.9% | 942.3M | 254 |
| 2023 | A$1.27 | A$3.72 | A$1.23 | A$2.90 | +127.5% | 440.2M | 252 |
| 2022 | A$3.56 | A$3.74 | A$0.3300 | A$1.27 | -64.2% | 306.7M | 251 |
| 2021 | A$0.4700 | A$4.80 | A$0.4650 | A$3.56 | +657.4% | 298.5M | 254 |
| 2020 | A$0.4500 | A$0.5325 | A$0.4500 | A$0.4700 | n/a | 17.7M | 8 |
CTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1800 | -18.2% |
| August 2026 | A$0.2200 | +2.3% |
| July 2026 | A$0.2150 | +10.3% |
| June 2026 | A$0.1950 | -17.0% |
| May 2026 | A$0.2350 | +2.2% |
| April 2026 | A$0.2300 | -8.0% |
| March 2026 | A$0.2500 | -23.1% |
| February 2026 | A$0.3250 | -39.8% |
| January 2026 | A$0.5400 | -38.3% |
| December 2025 | A$0.8750 | +24.1% |
| November 2025 | A$0.7050 | +2.2% |
| October 2025 | A$0.6900 | 0.0% |
About the CTT data
Daily bars. 1,460 sessions from Dec 17, 2020 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CTT share price history
