Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.810	1.820	1.785	1.785	1.539	34,638
2024-09-02	1.820	1.820	1.800	1.805	1.556	1,733
2024-08-30	1.800	1.820	1.710	1.820	1.569	48,587
2024-08-29	1.820	1.820	1.800	1.800	1.551	6,199
2024-08-28	1.770	1.840	1.770	1.840	1.586	45,713
2024-08-27	1.775	1.775	1.775	1.775	1.530	329
2024-08-26	1.780	1.780	1.780	1.780	1.534	16,811
2024-08-23	1.780	1.780	1.760	1.760	1.517	26,213
2024-08-22	1.770	1.775	1.770	1.770	1.526	19,188
2024-08-21	1.780	1.780	1.775	1.775	1.530	7,628
2024-08-20	1.780	1.780	1.760	1.780	1.534	38,819
2024-08-19	1.780	1.780	1.770	1.780	1.534	21,748
2024-08-16	1.800	1.900	1.785	1.785	1.539	14,599
2024-08-15	1.710	1.750	1.710	1.750	1.508	45,619
2024-08-14	1.705	1.710	1.700	1.705	1.470	65,951
2024-08-13	1.710	1.715	1.695	1.715	1.478	17,373
2024-08-12	1.680	1.710	1.680	1.710	1.474	16,520
2024-08-09	1.680	1.680	1.680	1.680	1.448	2,618
2024-08-08	1.660	1.680	1.660	1.680	1.448	9,151
2024-08-07	1.655	1.655	1.640	1.640	1.414	26,085
2024-08-06	1.650	1.650	1.640	1.640	1.414	7,144
2024-08-05	1.680	1.680	1.650	1.650	1.422	15,507
2024-08-02	1.675	1.690	1.675	1.690	1.457	5,773
2024-08-01	1.710	1.725	1.705	1.710	1.474	7,155
2024-07-31	1.660	1.710	1.660	1.705	1.470	9,393
2024-07-30	1.705	1.705	1.650	1.650	1.422	42,541
2024-07-29	1.700	1.710	1.655	1.705	1.470	3,995
2024-07-26	1.700	1.700	1.700	1.700	1.465	748
2024-07-25	1.640	1.640	1.640	1.640	1.414	2,625
2024-07-24	1.750	1.750	1.610	1.650	1.422	101,129
2024-07-23	1.730	1.745	1.700	1.705	1.470	9,573
2024-07-22	1.650	1.725	1.650	1.670	1.439	1,148,750
2024-07-19	1.615	1.750	1.615	1.650	1.422	81,831
2024-07-18	1.525	1.565	1.525	1.560	1.345	27,322
2024-07-17	1.400	1.525	1.400	1.525	1.314	50,838
2024-07-16	1.395	1.400	1.388	1.400	1.207	25,548
2024-07-15	1.375	1.420	1.375	1.405	1.211	21,168
2024-07-12	1.365	1.365	1.365	1.365	1.177	0
2024-07-11	1.365	1.365	1.365	1.365	1.177	7,913
2024-07-10	1.355	1.365	1.355	1.365	1.177	33,734
2024-07-09	1.350	1.355	1.345	1.355	1.168	15,724
2024-07-08	1.340	1.365	1.340	1.365	1.177	12,404
2024-07-05	1.360	1.360	1.340	1.340	1.155	7,524
2024-07-04	1.370	1.370	1.360	1.360	1.172	9,000
2024-07-03	1.375	1.375	1.360	1.360	1.172	8,299
2024-07-02	1.365	1.365	1.365	1.365	1.177	0
2024-07-01	1.365	1.365	1.365	1.365	1.177	3
2024-06-28	1.420	1.420	1.360	1.360	1.172	10,378
2024-06-27	1.400	1.423	1.400	1.420	1.224	72,548
2024-06-26	1.420	1.420	1.420	1.420	1.224	6,754
2024-06-25	1.380	1.380	1.330	1.370	1.181	12,524
2024-06-24	1.320	1.380	1.315	1.380	1.189	8,131
2024-06-21	1.310	1.310	1.310	1.310	1.129	0
2024-06-20	1.300	1.325	1.300	1.310	1.129	15,560
2024-06-19	1.330	1.330	1.310	1.310	1.129	114,971
2024-06-18	1.325	1.350	1.310	1.310	1.129	50,579
2024-06-17	1.350	1.350	1.320	1.320	1.138	40,858
2024-06-14	1.330	1.330	1.330	1.330	1.146	0
2024-06-13	1.370	1.385	1.325	1.330	1.146	11,239
2024-06-12	1.390	1.390	1.355	1.355	1.168	12,967

← NewerPage 10 of 22 · 1,269 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.