Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.520	1.545	1.515	1.530	1.278	9,469
2023-12-14	1.520	1.520	1.520	1.520	1.269	0
2023-12-13	1.550	1.550	1.520	1.520	1.269	2,447
2023-12-12	1.510	1.510	1.500	1.500	1.253	31,384
2023-12-11	1.500	1.545	1.500	1.500	1.253	19,205
2023-12-08	1.500	1.500	1.500	1.500	1.253	16,004
2023-12-07	1.480	1.500	1.480	1.500	1.253	1,735
2023-12-06	1.485	1.485	1.485	1.485	1.240	303
2023-12-05	1.490	1.500	1.485	1.485	1.240	6,731
2023-12-04	1.510	1.550	1.485	1.485	1.240	23,189
2023-12-01	1.510	1.510	1.510	1.510	1.261	7,900
2023-11-30	1.500	1.500	1.480	1.480	1.236	1,678
2023-11-29	1.490	1.490	1.490	1.490	1.244	0
2023-11-28	1.500	1.500	1.490	1.490	1.244	20,007
2023-11-27	1.490	1.490	1.490	1.490	1.244	0
2023-11-24	1.470	1.490	1.470	1.490	1.244	6,450
2023-11-23	1.490	1.490	1.490	1.490	1.244	5,007
2023-11-22	1.480	1.480	1.470	1.470	1.227	19,020
2023-11-21	1.510	1.510	1.480	1.480	1.236	45,184
2023-11-20	1.510	1.510	1.510	1.510	1.261	5,505
2023-11-17	1.500	1.500	1.500	1.500	1.253	0
2023-11-16	1.540	1.540	1.500	1.500	1.253	1,269
2023-11-15	1.500	1.500	1.500	1.500	1.253	3,118
2023-11-14	1.500	1.500	1.500	1.500	1.253	0
2023-11-13	1.500	1.500	1.500	1.500	1.253	0
2023-11-10	1.500	1.500	1.500	1.500	1.253	3,090
2023-11-09	1.500	1.500	1.500	1.500	1.253	12,502
2023-11-08	1.490	1.490	1.450	1.450	1.211	8,453
2023-11-07	1.490	1.490	1.490	1.490	1.244	0
2023-11-06	1.490	1.490	1.490	1.490	1.244	9,600
2023-11-03	1.465	1.470	1.465	1.470	1.227	30,757
2023-11-02	1.458	1.458	1.458	1.458	1.217	750
2023-11-01	1.450	1.465	1.425	1.450	1.211	556
2023-10-31	1.450	1.450	1.425	1.450	1.211	1,876
2023-10-30	1.450	1.450	1.450	1.450	1.211	1,921
2023-10-27	1.455	1.455	1.455	1.455	1.215	0
2023-10-26	1.505	1.505	1.455	1.455	1.215	940
2023-10-25	1.420	1.445	1.410	1.445	1.207	20,591
2023-10-24	1.450	1.450	1.450	1.450	1.211	7,508
2023-10-23	1.450	1.450	1.450	1.450	1.211	8,446
2023-10-20	1.440	1.450	1.410	1.415	1.182	31,934
2023-10-19	1.440	1.440	1.440	1.440	1.202	504
2023-10-18	1.435	1.440	1.420	1.420	1.186	28,326
2023-10-17	1.440	1.440	1.435	1.435	1.198	12,058
2023-10-16	1.415	1.415	1.415	1.415	1.182	2,389
2023-10-13	1.415	1.420	1.410	1.420	1.186	7,612
2023-10-12	1.470	1.470	1.410	1.410	1.177	12,258
2023-10-11	1.480	1.480	1.480	1.480	1.236	0
2023-10-10	1.480	1.480	1.475	1.480	1.236	9,481
2023-10-09	1.480	1.480	1.480	1.480	1.236	0
2023-10-06	1.500	1.500	1.480	1.480	1.236	5,500
2023-10-05	1.520	1.535	1.518	1.535	1.282	11,068
2023-10-04	1.500	1.500	1.480	1.480	1.236	4,500
2023-10-03	1.510	1.520	1.510	1.520	1.269	29,487
2023-10-02	1.500	1.505	1.500	1.505	1.257	4,225
2023-09-29	1.510	1.510	1.510	1.510	1.261	0
2023-09-28	1.510	1.510	1.510	1.510	1.261	928
2023-09-27	1.510	1.510	1.510	1.510	1.261	0
2023-09-26	1.510	1.510	1.510	1.510	1.261	2,000
2023-09-25	1.520	1.520	1.510	1.510	1.261	7,408

← NewerPage 13 of 22 · 1,270 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.