Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.500	1.570	1.500	1.510	1.261	19,990
2023-09-21	1.500	1.500	1.480	1.500	1.253	10,248
2023-09-20	1.490	1.490	1.455	1.455	1.215	4,036
2023-09-19	1.520	1.520	1.490	1.510	1.261	26,780
2023-09-18	1.550	1.568	1.535	1.535	1.282	14,748
2023-09-15	1.550	1.550	1.550	1.550	1.294	0
2023-09-14	1.570	1.570	1.550	1.550	1.294	1,603
2023-09-13	1.580	1.580	1.570	1.570	1.269	8,895
2023-09-12	1.600	1.600	1.530	1.580	1.277	15,704
2023-09-11	1.615	1.615	1.575	1.600	1.293	29,732
2023-09-08	1.560	1.625	1.560	1.625	1.314	8,763
2023-09-07	1.550	1.550	1.545	1.545	1.249	16,832
2023-09-06	1.580	1.580	1.550	1.550	1.253	12,533
2023-09-05	1.615	1.615	1.580	1.580	1.277	7,575
2023-09-04	1.540	1.615	1.530	1.615	1.306	19,959
2023-09-01	1.510	1.540	1.510	1.530	1.237	7,908
2023-08-31	1.520	1.520	1.400	1.510	1.221	160,424
2023-08-30	1.625	1.645	1.565	1.565	1.265	30,118
2023-08-29	1.600	1.600	1.550	1.600	1.293	4,723
2023-08-28	1.600	1.645	1.600	1.645	1.330	7,184
2023-08-25	1.520	1.555	1.520	1.555	1.257	2,525
2023-08-24	1.480	1.480	1.480	1.480	1.196	10,417
2023-08-23	1.480	1.525	1.480	1.520	1.229	36,378
2023-08-22	1.580	1.580	1.460	1.470	1.188	40,426
2023-08-21	1.580	1.580	1.560	1.560	1.261	10,257
2023-08-18	1.585	1.585	1.580	1.580	1.277	10,603
2023-08-17	1.650	1.650	1.580	1.640	1.326	9,833
2023-08-16	1.640	1.650	1.640	1.650	1.334	53,000
2023-08-15	1.640	1.650	1.620	1.630	1.318	34,502
2023-08-14	1.650	1.650	1.650	1.650	1.334	15,448
2023-08-11	1.650	1.650	1.650	1.650	1.334	2,010
2023-08-10	1.645	1.650	1.645	1.650	1.334	3,600
2023-08-09	1.645	1.650	1.645	1.650	1.334	12,000
2023-08-08	1.645	1.650	1.645	1.650	1.334	14,800
2023-08-07	1.650	1.650	1.650	1.650	1.334	5,173
2023-08-04	1.640	1.640	1.640	1.640	1.326	2,050
2023-08-03	1.650	1.650	1.650	1.650	1.334	0
2023-08-02	1.650	1.650	1.650	1.650	1.334	0
2023-08-01	1.650	1.650	1.650	1.650	1.334	184
2023-07-31	1.670	1.670	1.650	1.650	1.334	11,462
2023-07-28	1.670	1.670	1.670	1.670	1.350	6,518
2023-07-27	1.668	1.680	1.668	1.680	1.358	14,122
2023-07-26	1.668	1.675	1.668	1.675	1.354	3,812
2023-07-25	1.660	1.660	1.660	1.660	1.342	200
2023-07-24	1.690	1.690	1.680	1.680	1.358	3,793
2023-07-21	1.700	1.700	1.685	1.685	1.362	13,215
2023-07-20	1.710	1.710	1.690	1.690	1.366	3,058
2023-07-19	1.750	1.750	1.690	1.700	1.374	8,042
2023-07-18	1.760	1.760	1.700	1.745	1.411	5,551
2023-07-17	1.770	1.770	1.770	1.770	1.431	411
2023-07-14	1.775	1.775	1.775	1.775	1.435	500
2023-07-13	1.745	1.775	1.700	1.775	1.435	12,705
2023-07-12	1.750	1.750	1.745	1.745	1.411	1,509
2023-07-11	1.720	1.815	1.720	1.815	1.467	4,754
2023-07-10	1.785	1.850	1.785	1.810	1.463	22,056
2023-07-07	1.670	1.760	1.670	1.740	1.407	13,468
2023-07-06	1.655	1.665	1.655	1.665	1.346	15
2023-07-05	1.590	1.650	1.590	1.650	1.334	15,633
2023-07-04	1.590	1.590	1.590	1.590	1.285	6
2023-07-03	1.600	1.600	1.580	1.580	1.277	9,674

← NewerPage 14 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.