Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.255	1.255	1.255	1.255	0.984	2,500
2022-10-10	1.310	1.310	1.220	1.220	0.957	21,575
2022-10-07	1.320	1.320	1.310	1.320	1.035	3,100
2022-10-06	1.300	1.300	1.300	1.300	1.020	0
2022-10-05	1.300	1.300	1.300	1.300	1.020	28,226
2022-10-04	1.265	1.265	1.265	1.265	0.992	1,000
2022-10-03	1.230	1.230	1.230	1.230	0.965	3,762
2022-09-30	1.270	1.300	1.270	1.300	1.020	18,417
2022-09-29	1.245	1.245	1.245	1.245	0.977	500
2022-09-28	1.235	1.245	1.235	1.240	0.973	40,171
2022-09-27	1.220	1.260	1.220	1.260	0.988	14,692
2022-09-26	1.260	1.260	1.220	1.220	0.957	10,521
2022-09-23	1.300	1.300	1.260	1.260	0.988	15,598
2022-09-21	1.300	1.300	1.300	1.300	1.020	0
2022-09-20	1.295	1.335	1.280	1.300	1.020	19,805
2022-09-19	1.300	1.300	1.280	1.280	1.004	154
2022-09-16	1.250	1.300	1.250	1.300	1.020	49,162
2022-09-15	1.260	1.260	1.210	1.210	0.949	33,301
2022-09-14	1.235	1.295	1.200	1.295	1.016	10,581
2022-09-13	1.255	1.310	1.255	1.310	1.028	58,687
2022-09-12	1.350	1.375	1.250	1.265	0.992	22,597
2022-09-09	1.350	1.350	1.280	1.315	1.032	16,159
2022-09-08	1.470	1.470	1.400	1.400	1.098	3,574
2022-09-07	1.450	1.450	1.450	1.450	1.106	5,000
2022-09-06	1.450	1.450	1.445	1.450	1.106	5,325
2022-09-05	1.355	1.425	1.355	1.425	1.087	1,174
2022-09-02	1.320	1.500	1.320	1.450	1.106	71,070
2022-09-01	1.280	1.320	1.280	1.320	1.007	53,100
2022-08-31	1.270	1.280	1.250	1.280	0.976	39,502
2022-08-30	1.270	1.270	1.270	1.270	0.969	632
2022-08-29	1.250	1.270	1.250	1.270	0.969	13,612
2022-08-26	1.270	1.270	1.270	1.270	0.969	1,598
2022-08-25	1.240	1.270	1.240	1.270	0.969	12,857
2022-08-24	1.260	1.260	1.240	1.240	0.946	4,600
2022-08-23	1.280	1.280	1.280	1.280	0.976	10,594
2022-08-22	1.270	1.280	1.270	1.280	0.976	6,743
2022-08-19	1.270	1.270	1.270	1.270	0.969	1,557
2022-08-18	1.280	1.280	1.260	1.260	0.961	1,628
2022-08-17	1.280	1.280	1.260	1.260	0.961	4,780
2022-08-16	1.265	1.280	1.265	1.275	0.973	39,940
2022-08-15	1.230	1.260	1.230	1.260	0.961	16,752
2022-08-12	1.220	1.220	1.190	1.200	0.915	116,137
2022-08-11	1.215	1.220	1.215	1.215	0.927	5,480
2022-08-10	1.240	1.240	1.240	1.240	0.946	15,748
2022-08-09	1.215	1.240	1.215	1.240	0.946	2,800
2022-08-08	1.270	1.270	1.210	1.210	0.923	4,211
2022-08-05	1.280	1.280	1.200	1.260	0.961	82,491
2022-08-04	1.255	1.290	1.200	1.215	0.927	82,878
2022-08-03	1.055	1.190	1.055	1.190	0.908	126,951
2022-08-02	1.055	1.055	1.055	1.055	0.805	4,519
2022-08-01	1.010	1.020	1.010	1.020	0.778	1,000
2022-07-29	1.000	1.000	1.000	1.000	0.763	460
2022-07-28	1.000	1.000	1.000	1.000	0.763	0
2022-07-27	1.000	1.000	1.000	1.000	0.763	0
2022-07-26	1.000	1.000	1.000	1.000	0.763	20,000
2022-07-25	1.000	1.000	1.000	1.000	0.763	14
2022-07-22	1.055	1.055	1.000	1.000	0.763	8,976
2022-07-21	1.000	1.000	1.000	1.000	0.763	6,000
2022-07-20	1.030	1.030	1.000	1.000	0.763	25,000
2022-07-19	1.000	1.000	1.000	1.000	0.763	0

← NewerPage 18 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.