Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.570	1.583	1.570	1.583	1.241	9,163
2023-01-05	1.578	1.578	1.578	1.578	1.237	0
2023-01-04	1.565	1.578	1.565	1.578	1.237	10,670
2023-01-03	1.600	1.600	1.530	1.565	1.228	8,682
2022-12-30	1.600	1.600	1.595	1.595	1.251	35
2022-12-29	1.580	1.595	1.580	1.595	1.251	800
2022-12-28	1.550	1.585	1.550	1.585	1.243	3,000
2022-12-23	1.545	1.555	1.545	1.555	1.220	5,008
2022-12-22	1.560	1.590	1.505	1.550	1.216	25,916
2022-12-21	1.585	1.600	1.575	1.600	1.255	7,656
2022-12-20	1.580	1.600	1.580	1.600	1.255	214
2022-12-19	1.600	1.605	1.588	1.600	1.255	15,117
2022-12-16	1.575	1.620	1.575	1.610	1.263	6,151
2022-12-15	1.595	1.625	1.590	1.600	1.255	17,093
2022-12-14	1.635	1.650	1.635	1.645	1.290	848
2022-12-13	1.630	1.635	1.630	1.635	1.283	2,122
2022-12-12	1.610	1.610	1.610	1.610	1.263	5,000
2022-12-09	1.590	1.595	1.590	1.595	1.251	4,942
2022-12-08	1.590	1.590	1.590	1.590	1.247	63
2022-12-07	1.605	1.620	1.605	1.620	1.271	1,555
2022-12-06	1.600	1.605	1.600	1.605	1.259	5,125
2022-12-05	1.595	1.595	1.570	1.570	1.232	7,162
2022-12-02	1.630	1.630	1.595	1.620	1.271	28,246
2022-12-01	1.630	1.630	1.630	1.630	1.279	1,954
2022-11-30	1.645	1.645	1.605	1.605	1.259	5,000
2022-11-29	1.640	1.640	1.630	1.630	1.279	7,559
2022-11-28	1.630	1.680	1.620	1.640	1.286	70,735
2022-11-25	1.670	1.685	1.600	1.605	1.259	42,508
2022-11-24	1.550	1.720	1.530	1.670	1.310	105,403
2022-11-23	1.310	1.310	1.310	1.310	1.028	0
2022-11-22	1.310	1.310	1.310	1.310	1.028	3,199
2022-11-21	1.355	1.355	1.310	1.310	1.028	7,093
2022-11-18	1.360	1.360	1.355	1.355	1.063	4,245
2022-11-17	1.360	1.360	1.355	1.355	1.063	739
2022-11-16	1.333	1.355	1.333	1.355	1.063	4,716
2022-11-15	1.320	1.320	1.318	1.318	1.033	5,000
2022-11-14	1.280	1.280	1.280	1.280	1.004	15,000
2022-11-11	1.350	1.350	1.280	1.280	1.004	14,379
2022-11-10	1.345	1.345	1.345	1.345	1.055	0
2022-11-09	1.330	1.345	1.330	1.345	1.055	2,423
2022-11-08	1.355	1.355	1.285	1.330	1.043	6,875
2022-11-07	1.325	1.325	1.320	1.320	1.035	3,217
2022-11-04	1.325	1.325	1.325	1.325	1.039	1,500
2022-11-03	1.340	1.340	1.325	1.325	1.039	1,715
2022-11-02	1.345	1.345	1.280	1.280	1.004	7,268
2022-11-01	1.375	1.375	1.370	1.370	1.075	14,549
2022-10-31	1.245	1.305	1.245	1.300	1.020	35,050
2022-10-28	1.290	1.290	1.290	1.290	1.012	960
2022-10-27	1.295	1.295	1.295	1.295	1.016	1,000
2022-10-26	1.285	1.285	1.285	1.285	1.008	0
2022-10-25	1.225	1.285	1.225	1.285	1.008	3,919
2022-10-24	1.290	1.300	1.290	1.300	1.020	6,000
2022-10-21	1.300	1.300	1.300	1.300	1.020	0
2022-10-20	1.300	1.300	1.300	1.300	1.020	6
2022-10-19	1.300	1.300	1.300	1.300	1.020	3,230
2022-10-18	1.270	1.300	1.230	1.300	1.020	13,500
2022-10-17	1.320	1.375	1.270	1.275	1.000	43,866
2022-10-14	1.320	1.320	1.320	1.320	1.035	76
2022-10-13	1.290	1.320	1.290	1.320	1.035	55,750
2022-10-12	1.255	1.255	1.255	1.255	0.984	0

← NewerPage 17 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.