Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.000	1.000	1.000	1.000	0.763	0
2022-07-15	1.000	1.000	1.000	1.000	0.763	0
2022-07-14	1.000	1.000	1.000	1.000	0.763	0
2022-07-13	1.000	1.000	1.000	1.000	0.763	1,776
2022-07-12	1.000	1.000	1.000	1.000	0.763	85,590
2022-07-11	1.003	1.003	1.000	1.000	0.763	15,980
2022-07-08	1.000	1.000	1.000	1.000	0.763	2,114
2022-07-07	0.990	1.000	0.990	1.000	0.763	9,128
2022-07-06	1.000	1.000	0.985	0.985	0.751	28,500
2022-07-05	1.000	1.000	0.985	1.000	0.763	37,010
2022-07-04	0.970	0.970	0.970	0.970	0.740	902
2022-07-01	0.990	0.990	0.950	0.950	0.725	736
2022-06-30	0.990	0.990	0.990	0.990	0.755	4,400
2022-06-29	0.980	0.980	0.980	0.980	0.748	0
2022-06-28	0.980	0.980	0.980	0.980	0.748	0
2022-06-27	0.985	0.985	0.980	0.980	0.748	1,000
2022-06-24	1.005	1.005	0.950	0.950	0.725	15,000
2022-06-23	0.980	0.980	0.980	0.980	0.748	0
2022-06-22	0.980	0.980	0.980	0.980	0.748	0
2022-06-21	0.910	0.980	0.910	0.980	0.748	19,950
2022-06-20	1.010	1.010	0.950	0.950	0.725	35,030
2022-06-17	0.985	1.000	0.980	1.000	0.763	11,002
2022-06-16	0.990	1.000	0.980	0.980	0.748	10,073
2022-06-15	1.040	1.040	0.960	0.960	0.732	70,589
2022-06-14	0.980	1.050	0.860	1.000	0.763	122,561
2022-06-10	0.960	0.960	0.960	0.960	0.732	4,544
2022-06-09	0.980	0.980	0.980	0.980	0.748	5,960
2022-06-08	0.990	0.995	0.980	0.980	0.748	107,725
2022-06-07	1.000	1.000	0.990	1.000	0.763	17,119
2022-06-06	1.000	1.000	1.000	1.000	0.763	11,422
2022-06-03	1.010	1.025	1.000	1.000	0.763	39,585
2022-06-02	1.010	1.015	1.010	1.015	0.774	72,824
2022-06-01	1.015	1.025	1.010	1.010	0.770	16,384
2022-05-31	1.015	1.015	1.015	1.015	0.774	9,000
2022-05-30	1.010	1.010	1.010	1.010	0.770	0
2022-05-27	1.010	1.010	1.010	1.010	0.770	2,793
2022-05-26	1.010	1.010	1.010	1.010	0.770	4,090
2022-05-25	1.000	1.030	1.000	1.030	0.786	28,621
2022-05-24	1.050	1.050	1.000	1.000	0.763	17,515
2022-05-23	1.050	1.050	1.050	1.050	0.801	12,483
2022-05-20	1.045	1.045	1.045	1.045	0.797	180
2022-05-19	1.015	1.015	1.015	1.015	0.774	1,595
2022-05-18	1.030	1.030	1.030	1.030	0.786	10,324
2022-05-17	1.030	1.030	1.030	1.030	0.786	0
2022-05-16	1.030	1.030	1.030	1.030	0.786	1,942
2022-05-13	1.030	1.030	1.030	1.030	0.786	0
2022-05-12	1.000	1.030	0.990	1.030	0.786	25,751
2022-05-11	1.005	1.030	1.000	1.030	0.786	25,996
2022-05-10	1.020	1.030	1.005	1.005	0.767	28,614
2022-05-09	1.050	1.050	1.030	1.030	0.786	880
2022-05-06	1.040	1.085	1.015	1.085	0.828	29,143
2022-05-05	1.020	1.020	1.020	1.020	0.778	1,346
2022-05-04	1.020	1.020	1.020	1.020	0.778	9,803
2022-05-03	1.040	1.055	1.040	1.055	0.805	25,982
2022-05-02	1.025	1.025	1.025	1.025	0.782	7,859
2022-04-29	1.030	1.030	1.005	1.025	0.782	6,458
2022-04-28	1.035	1.040	1.030	1.040	0.793	47,060
2022-04-27	1.075	1.075	1.075	1.075	0.820	2,048
2022-04-26	1.080	1.080	1.060	1.080	0.824	32,717
2022-04-22	1.080	1.080	1.080	1.080	0.824	0

← NewerPage 19 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.