Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.400	1.400	1.400	1.400	1.207	7,094
2024-06-07	1.410	1.410	1.390	1.400	1.207	10,076
2024-06-06	1.410	1.410	1.405	1.405	1.211	152,508
2024-06-05	1.415	1.415	1.415	1.415	1.220	347,845
2024-06-04	1.385	1.415	1.380	1.415	1.220	64,792
2024-06-03	1.420	1.420	1.385	1.385	1.194	19,659
2024-05-31	1.430	1.430	1.430	1.430	1.233	62
2024-05-30	1.428	1.428	1.425	1.425	1.228	655
2024-05-29	1.425	1.425	1.425	1.425	1.228	2
2024-05-28	1.430	1.430	1.420	1.420	1.224	20,593
2024-05-27	1.425	1.428	1.425	1.428	1.230	11,792
2024-05-24	1.395	1.428	1.390	1.425	1.228	24,337
2024-05-23	1.400	1.400	1.390	1.390	1.198	5,907
2024-05-22	1.395	1.395	1.385	1.385	1.194	49,089
2024-05-21	1.405	1.405	1.390	1.390	1.198	25,159
2024-05-20	1.423	1.425	1.400	1.400	1.207	7,881
2024-05-17	1.440	1.440	1.410	1.410	1.215	1,095,953
2024-05-16	1.440	1.440	1.433	1.433	1.235	3,504
2024-05-15	1.455	1.455	1.430	1.430	1.233	9,774
2024-05-14	1.410	1.440	1.400	1.440	1.241	14,162
2024-05-13	1.400	1.405	1.400	1.400	1.207	25,545
2024-05-10	1.410	1.410	1.405	1.405	1.211	6,150
2024-05-09	1.420	1.420	1.420	1.420	1.224	0
2024-05-08	1.405	1.420	1.405	1.420	1.224	11,870
2024-05-07	1.390	1.440	1.390	1.440	1.241	14,024
2024-05-06	1.405	1.405	1.405	1.405	1.211	0
2024-05-03	1.395	1.405	1.395	1.405	1.211	1,251
2024-05-02	1.375	1.375	1.375	1.375	1.185	0
2024-05-01	1.375	1.385	1.375	1.375	1.185	7,919
2024-04-30	1.375	1.410	1.375	1.410	1.215	6,854
2024-04-29	1.375	1.385	1.350	1.385	1.194	43,446
2024-04-26	1.385	1.400	1.385	1.385	1.194	26,406
2024-04-24	1.400	1.400	1.395	1.400	1.207	11,291
2024-04-23	1.455	1.455	1.400	1.400	1.207	58,712
2024-04-22	1.465	1.470	1.460	1.460	1.258	18,740
2024-04-19	1.525	1.525	1.450	1.470	1.267	109,614
2024-04-18	1.555	1.570	1.555	1.570	1.353	44,838
2024-04-17	1.545	1.545	1.545	1.545	1.332	328
2024-04-16	1.545	1.550	1.510	1.545	1.332	5,092
2024-04-15	1.575	1.575	1.510	1.510	1.302	2,213
2024-04-12	1.515	1.580	1.515	1.575	1.358	28,175
2024-04-11	1.530	1.540	1.495	1.495	1.289	61,875
2024-04-10	1.540	1.550	1.530	1.545	1.332	11,147
2024-04-09	1.545	1.570	1.540	1.540	1.327	14,745
2024-04-08	1.585	1.585	1.535	1.540	1.327	38,042
2024-04-05	1.540	1.585	1.540	1.555	1.340	30,687
2024-04-04	1.530	1.535	1.530	1.530	1.319	30,991
2024-04-03	1.530	1.530	1.530	1.530	1.319	0
2024-04-02	1.545	1.555	1.530	1.530	1.319	5,295
2024-03-28	1.480	1.545	1.475	1.545	1.332	16,170
2024-03-27	1.465	1.465	1.465	1.465	1.263	1,311
2024-03-26	1.505	1.505	1.465	1.465	1.263	14,028
2024-03-25	1.510	1.510	1.505	1.510	1.302	5,011
2024-03-22	1.545	1.545	1.500	1.510	1.302	9,082
2024-03-21	1.580	1.580	1.580	1.580	1.362	1
2024-03-20	1.580	1.580	1.580	1.580	1.362	609
2024-03-19	1.600	1.600	1.580	1.600	1.336	69,428
2024-03-18	1.588	1.600	1.580	1.585	1.323	100,276
2024-03-15	1.595	1.595	1.580	1.580	1.319	10,717
2024-03-14	1.590	1.595	1.588	1.595	1.332	28,951

← NewerPage 11 of 22 · 1,265 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.