Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.600	1.600	1.590	1.600	1.336	11,918
2024-03-12	1.568	1.600	1.568	1.600	1.336	207,994
2024-03-11	1.550	1.570	1.550	1.570	1.311	26,077
2024-03-08	1.550	1.550	1.540	1.540	1.286	20,217
2024-03-07	1.550	1.550	1.540	1.540	1.286	2,234
2024-03-06	1.550	1.555	1.550	1.555	1.298	20,048
2024-03-05	1.510	1.510	1.510	1.510	1.261	0
2024-03-04	1.575	1.575	1.510	1.510	1.261	5,517
2024-03-01	1.570	1.575	1.570	1.575	1.315	7,797
2024-02-29	1.575	1.575	1.575	1.575	1.315	2,000
2024-02-28	1.525	1.565	1.525	1.565	1.307	3,294
2024-02-27	1.550	1.550	1.525	1.525	1.273	17,023
2024-02-26	1.520	1.530	1.520	1.520	1.269	31,986
2024-02-23	1.485	1.530	1.485	1.530	1.278	271,171
2024-02-22	1.485	1.485	1.480	1.485	1.240	1,892
2024-02-21	1.500	1.500	1.485	1.485	1.240	2,280
2024-02-20	1.480	1.480	1.460	1.480	1.236	28,180
2024-02-19	1.430	1.430	1.430	1.430	1.194	0
2024-02-16	1.485	1.505	1.430	1.430	1.194	84,428
2024-02-15	1.490	1.490	1.480	1.480	1.236	114,708
2024-02-14	1.520	1.520	1.475	1.520	1.269	22,168
2024-02-13	1.525	1.530	1.525	1.530	1.278	7,012
2024-02-12	1.450	1.450	1.450	1.450	1.211	0
2024-02-09	1.450	1.500	1.450	1.450	1.211	7,690
2024-02-08	1.565	1.565	1.500	1.500	1.253	726
2024-02-07	1.540	1.580	1.540	1.575	1.315	3,353
2024-02-06	1.580	1.580	1.580	1.580	1.319	317
2024-02-05	1.510	1.575	1.510	1.575	1.315	3,451
2024-02-02	1.425	1.505	1.425	1.505	1.257	17,598
2024-02-01	1.435	1.435	1.405	1.430	1.194	15,795
2024-01-31	1.455	1.455	1.455	1.455	1.215	3,643
2024-01-30	1.485	1.520	1.470	1.470	1.227	11,147
2024-01-29	1.440	1.480	1.440	1.480	1.236	6,375
2024-01-25	1.445	1.445	1.400	1.420	1.186	27,328
2024-01-24	1.455	1.480	1.455	1.480	1.236	2,003
2024-01-23	1.460	1.460	1.460	1.460	1.219	21
2024-01-22	1.480	1.480	1.440	1.460	1.219	21,392
2024-01-19	1.480	1.480	1.480	1.480	1.236	0
2024-01-18	1.480	1.480	1.480	1.480	1.236	650
2024-01-17	1.460	1.480	1.460	1.480	1.236	3,702
2024-01-16	1.480	1.480	1.480	1.480	1.236	10,000
2024-01-15	1.455	1.455	1.455	1.455	1.215	0
2024-01-12	1.520	1.520	1.455	1.455	1.215	6,912
2024-01-11	1.520	1.520	1.520	1.520	1.269	13
2024-01-10	1.520	1.520	1.520	1.520	1.269	0
2024-01-09	1.465	1.520	1.460	1.520	1.269	130,367
2024-01-08	1.495	1.495	1.450	1.450	1.211	30,214
2024-01-05	1.500	1.500	1.480	1.495	1.248	20,030
2024-01-04	1.540	1.540	1.480	1.480	1.236	7,822
2024-01-03	1.470	1.535	1.470	1.515	1.265	28,025
2024-01-02	1.470	1.480	1.470	1.470	1.227	6,543
2023-12-29	1.465	1.520	1.465	1.495	1.248	11,265
2023-12-28	1.460	1.460	1.460	1.460	1.219	382
2023-12-27	1.470	1.470	1.470	1.470	1.227	6,681
2023-12-22	1.430	1.430	1.350	1.430	1.194	289,016
2023-12-21	1.495	1.540	1.495	1.540	1.286	7,746
2023-12-20	1.520	1.520	1.495	1.495	1.248	1,020
2023-12-19	1.530	1.530	1.530	1.530	1.278	196
2023-12-18	1.535	1.535	1.535	1.535	1.282	336
2023-12-15	1.520	1.545	1.515	1.530	1.278	9,469

← NewerPage 12 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.