Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.555	1.555	1.510	1.510	1.221	7,520
2023-03-31	1.560	1.575	1.555	1.555	1.257	7,607
2023-03-30	1.595	1.595	1.500	1.540	1.245	28,924
2023-03-29	1.590	1.590	1.590	1.590	1.285	1,596
2023-03-28	1.600	1.600	1.590	1.600	1.293	6,500
2023-03-27	1.590	1.590	1.590	1.590	1.285	1,249
2023-03-24	1.565	1.600	1.565	1.600	1.293	1,481
2023-03-23	1.600	1.610	1.600	1.610	1.302	2,999
2023-03-22	1.565	1.590	1.560	1.590	1.285	4,839
2023-03-21	1.580	1.580	1.560	1.560	1.261	22,436
2023-03-20	1.590	1.590	1.570	1.590	1.285	8,103
2023-03-17	1.590	1.590	1.570	1.570	1.269	3,938
2023-03-16	1.600	1.600	1.560	1.560	1.261	7,449
2023-03-15	1.600	1.610	1.600	1.600	1.293	16,340
2023-03-14	1.610	1.630	1.560	1.585	1.281	32,795
2023-03-13	1.700	1.700	1.650	1.660	1.342	17,776
2023-03-10	1.720	1.720	1.680	1.680	1.358	3,662
2023-03-09	1.640	1.640	1.640	1.640	1.326	11,797
2023-03-08	1.600	1.600	1.600	1.600	1.293	5,017
2023-03-07	1.640	1.640	1.575	1.585	1.281	2,000
2023-03-06	1.600	1.650	1.600	1.650	1.334	13,099
2023-03-03	1.720	1.720	1.590	1.590	1.285	20,879
2023-03-02	1.715	1.720	1.715	1.720	1.390	31,864
2023-03-01	1.520	1.720	1.400	1.720	1.390	114,027
2023-02-28	1.700	1.720	1.685	1.685	1.322	8,252
2023-02-27	1.710	1.710	1.685	1.700	1.334	67,799
2023-02-24	1.760	1.785	1.700	1.710	1.341	48,885
2023-02-23	1.850	1.850	1.620	1.830	1.435	125,553
2023-02-22	1.860	1.860	1.840	1.850	1.451	46,853
2023-02-21	1.870	1.870	1.860	1.870	1.467	26,835
2023-02-20	1.890	1.890	1.875	1.875	1.471	2,308
2023-02-17	1.920	1.920	1.885	1.895	1.486	14,446
2023-02-16	1.895	1.950	1.885	1.950	1.530	15,506
2023-02-15	1.990	1.990	1.950	1.950	1.530	9,114
2023-02-14	2.000	2.000	1.990	1.990	1.561	1,171
2023-02-13	1.990	2.000	1.968	1.995	1.565	16,164
2023-02-10	1.895	1.920	1.895	1.920	1.506	6,252
2023-02-09	1.945	1.950	1.900	1.900	1.490	10,772
2023-02-08	1.980	1.980	1.920	1.940	1.522	3,129
2023-02-07	1.940	1.950	1.860	1.950	1.530	67,285
2023-02-06	2.000	2.000	1.905	1.905	1.494	752
2023-02-03	2.020	2.020	1.970	2.000	1.569	25,455
2023-02-02	1.970	2.020	1.970	2.020	1.585	27,401
2023-02-01	1.905	1.905	1.900	1.900	1.490	8,138
2023-01-31	1.900	1.920	1.850	1.885	1.479	30,924
2023-01-30	2.010	2.010	1.895	1.900	1.490	64,939
2023-01-27	2.120	2.200	2.030	2.040	1.600	61,711
2023-01-25	2.040	2.170	2.040	2.110	1.655	51,206
2023-01-24	1.910	2.040	1.910	2.040	1.600	69,790
2023-01-23	1.840	1.950	1.830	1.890	1.483	107,960
2023-01-20	1.700	1.830	1.700	1.830	1.435	152,901
2023-01-19	1.620	1.630	1.580	1.615	1.267	49,534
2023-01-18	1.600	1.620	1.580	1.620	1.271	53,263
2023-01-17	1.610	1.610	1.575	1.600	1.255	50,682
2023-01-16	1.590	1.605	1.590	1.600	1.255	38,968
2023-01-13	1.585	1.610	1.585	1.610	1.263	32,032
2023-01-12	1.600	1.620	1.585	1.620	1.271	20,229
2023-01-11	1.585	1.630	1.585	1.600	1.255	15,320
2023-01-10	1.575	1.630	1.575	1.630	1.279	583
2023-01-09	1.590	1.630	1.590	1.600	1.255	28,080

← NewerPage 16 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.