Cti Logistics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.910	2.940	2.910	2.940	2.940	5,818
2026-10-15	2.910	2.940	2.870	2.940	2.940	11,311
2026-10-14	2.900	2.930	2.900	2.910	2.910	7,643
2026-10-13	2.900	2.950	2.870	2.870	2.870	10,821
2026-10-12	2.900	2.980	2.900	2.900	2.900	39,016
2026-10-09	2.900	2.950	2.880	2.880	2.880	34,191
2026-10-08	2.910	2.950	2.900	2.940	2.940	10,352
2026-10-07	2.850	2.920	2.850	2.910	2.910	68
2026-10-06	2.940	2.940	2.850	2.850	2.850	6,791
2026-10-05	2.930	2.940	2.920	2.940	2.940	26,338
2026-10-02	2.900	2.970	2.840	2.940	2.940	40,580
2026-10-01	2.890	2.940	2.840	2.920	2.920	13,314
2026-09-30	2.870	2.900	2.760	2.890	2.890	12,837
2026-09-29	2.760	2.870	2.760	2.870	2.870	4,205
2026-09-28	2.900	2.900	2.750	2.760	2.760	36,484
2026-09-25	2.950	2.950	2.850	2.900	2.900	10,233
2026-09-24	2.950	2.950	2.850	2.940	2.940	40,883
2026-09-23	2.950	2.960	2.900	2.950	2.950	9,284
2026-09-22	2.950	2.970	2.870	2.870	2.870	39,091
2026-09-21	2.970	2.970	2.910	2.950	2.950	21,775
2026-09-18	2.980	2.980	2.930	2.950	2.950	79,865
2026-09-17	2.940	2.960	2.900	2.950	2.950	31,633
2026-09-16	2.850	2.945	2.800	2.930	2.930	33,491
2026-09-15	2.650	2.860	2.620	2.780	2.780	33,419
2026-09-14	2.780	2.800	2.670	2.680	2.680	71,039
2026-09-11	2.850	2.850	2.700	2.760	2.760	43,852
2026-09-10	2.990	2.990	2.830	2.910	2.910	37,027
2026-09-09	2.970	2.990	2.950	2.990	2.910	8,275
2026-09-08	3.020	3.020	2.940	2.950	2.871	61,376
2026-09-07	3.020	3.030	2.970	3.030	2.949	40,438
2026-09-04	3.000	3.090	3.000	3.030	2.949	55,266
2026-09-03	2.920	3.030	2.880	2.980	2.900	153,982
2026-09-02	2.930	2.960	2.870	2.900	2.822	46,802
2026-09-01	2.870	2.910	2.850	2.850	2.774	28,352
2026-08-31	2.920	2.920	2.850	2.850	2.774	68,422
2026-08-28	2.960	2.960	2.850	2.860	2.784	81,806
2026-08-27	2.640	2.990	2.640	2.970	2.891	226,145
2026-08-26	2.640	2.640	2.630	2.640	2.569	37,749
2026-08-25	2.630	2.650	2.630	2.650	2.579	5,997
2026-08-24	2.650	2.655	2.620	2.650	2.579	39,513
2026-08-21	2.620	2.650	2.620	2.650	2.579	14,975
2026-08-20	2.600	2.630	2.600	2.620	2.550	30,949
2026-08-19	2.590	2.610	2.590	2.610	2.540	25,029
2026-08-18	2.550	2.610	2.550	2.600	2.530	10,516
2026-08-17	2.560	2.580	2.550	2.550	2.482	10,552
2026-08-14	2.580	2.610	2.560	2.560	2.492	3,041
2026-08-13	2.600	2.610	2.570	2.570	2.501	27,538
2026-08-12	2.570	2.590	2.570	2.590	2.521	15,764
2026-08-11	2.570	2.570	2.570	2.570	2.501	1,254
2026-08-10	2.590	2.590	2.550	2.570	2.501	11,826
2026-08-07	2.570	2.590	2.570	2.580	2.511	10,975
2026-08-06	2.560	2.590	2.560	2.580	2.511	19,890
2026-08-05	2.550	2.590	2.550	2.570	2.501	13,511
2026-08-04	2.580	2.690	2.550	2.550	2.482	56,486
2026-08-03	2.545	2.580	2.540	2.580	2.511	4,159
2026-07-31	2.590	2.590	2.550	2.570	2.501	4,057
2026-07-30	2.590	2.590	2.550	2.550	2.482	3,515
2026-07-29	2.590	2.590	2.580	2.590	2.521	17,575
2026-07-28	2.590	2.590	2.550	2.560	2.492	5,352
2026-07-27	2.560	2.590	2.550	2.590	2.521	36,720

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0800 AUD
2026-03-18	0.0600 AUD
2025-09-11	0.0550 AUD
2025-03-19	0.0500 AUD
2024-09-12	0.0550 AUD
2024-03-20	0.0500 AUD
2023-09-14	0.0500 AUD
2023-03-01	0.0500 AUD
2022-09-08	0.0400 AUD
2022-03-08	0.0250 AUD
2021-10-27	0.0200 AUD
2021-04-12	0.0200 AUD
2019-04-01	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.