Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.600	1.605	1.600	1.600	1.293	5,758
2023-06-29	1.625	1.640	1.600	1.600	1.293	3,991
2023-06-28	1.590	1.600	1.580	1.600	1.293	11,710
2023-06-27	1.570	1.575	1.570	1.575	1.273	4
2023-06-26	1.570	1.570	1.560	1.570	1.269	8,995
2023-06-23	1.560	1.570	1.560	1.570	1.269	418
2023-06-22	1.560	1.560	1.560	1.560	1.261	1,004
2023-06-21	1.560	1.560	1.560	1.560	1.261	2,000
2023-06-20	1.580	1.580	1.560	1.560	1.261	7,884
2023-06-19	1.565	1.565	1.565	1.565	1.265	0
2023-06-16	1.560	1.565	1.560	1.565	1.265	10,312
2023-06-15	1.560	1.565	1.550	1.550	1.253	12,690
2023-06-14	1.580	1.580	1.555	1.560	1.261	14,978
2023-06-13	1.620	1.620	1.565	1.580	1.277	17,001
2023-06-09	1.645	1.645	1.630	1.630	1.318	4,413
2023-06-08	1.615	1.645	1.615	1.645	1.330	607
2023-06-07	1.710	1.710	1.620	1.630	1.318	7,012
2023-06-06	1.705	1.720	1.705	1.720	1.390	7,500
2023-06-05	1.655	1.715	1.655	1.685	1.362	3,501
2023-06-02	1.655	1.670	1.655	1.670	1.350	5,660
2023-06-01	1.660	1.695	1.625	1.665	1.346	9,406
2023-05-31	1.650	1.660	1.625	1.655	1.338	3,152
2023-05-30	1.645	1.655	1.645	1.650	1.334	6,026
2023-05-29	1.660	1.660	1.660	1.660	1.342	0
2023-05-26	1.650	1.660	1.630	1.660	1.342	2,595
2023-05-25	1.695	1.750	1.695	1.750	1.415	23,324
2023-05-24	1.590	1.625	1.580	1.625	1.314	4,690
2023-05-23	1.575	1.580	1.405	1.580	1.277	149,800
2023-05-22	1.670	1.690	1.560	1.560	1.261	47,863
2023-05-19	1.700	1.700	1.650	1.670	1.350	14,162
2023-05-18	1.760	1.800	1.720	1.720	1.390	48,233
2023-05-17	1.750	1.765	1.750	1.755	1.419	10,526
2023-05-16	1.660	1.725	1.660	1.720	1.390	18,100
2023-05-15	1.655	1.655	1.655	1.655	1.338	47
2023-05-12	1.640	1.640	1.640	1.640	1.326	1,121
2023-05-11	1.645	1.660	1.620	1.625	1.314	8,051
2023-05-10	1.675	1.675	1.635	1.675	1.354	17,072
2023-05-09	1.700	1.700	1.675	1.680	1.358	8,945
2023-05-08	1.740	1.740	1.680	1.710	1.382	10,595
2023-05-05	1.730	1.770	1.730	1.740	1.407	10,301
2023-05-04	1.755	1.770	1.705	1.710	1.382	9,496
2023-05-03	1.750	1.755	1.750	1.755	1.419	12,185
2023-05-02	1.750	1.800	1.750	1.750	1.415	14,565
2023-05-01	1.800	1.800	1.800	1.800	1.455	2,135
2023-04-28	1.755	1.800	1.755	1.800	1.455	12,781
2023-04-27	1.795	1.805	1.750	1.755	1.419	16,757
2023-04-26	1.780	1.795	1.780	1.795	1.451	4,376
2023-04-24	1.795	1.800	1.795	1.800	1.455	18,763
2023-04-21	1.800	1.810	1.783	1.795	1.451	20,654
2023-04-20	1.815	1.850	1.795	1.795	1.451	11,290
2023-04-19	1.830	1.830	1.780	1.800	1.455	25,111
2023-04-18	1.870	1.950	1.830	1.830	1.479	23,859
2023-04-17	1.680	1.900	1.680	1.900	1.536	79,651
2023-04-14	1.640	1.670	1.630	1.670	1.350	49,473
2023-04-13	1.600	1.635	1.600	1.635	1.322	17,070
2023-04-12	1.560	1.670	1.560	1.670	1.350	3,130
2023-04-11	1.515	1.555	1.515	1.555	1.257	3,314
2023-04-06	1.505	1.510	1.505	1.510	1.221	2,351
2023-04-05	1.550	1.550	1.510	1.510	1.221	4,463
2023-04-04	1.505	1.505	1.505	1.505	1.217	5,316

← NewerPage 15 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.