Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.560	2.600	2.550	2.550	2.482	40,791
2026-07-23	2.560	2.570	2.520	2.520	2.453	7,972
2026-07-22	2.590	2.590	2.520	2.520	2.453	4,831
2026-07-21	2.580	2.580	2.520	2.520	2.453	36,094
2026-07-20	2.610	2.620	2.530	2.570	2.501	16,272
2026-07-17	2.600	2.610	2.560	2.610	2.540	42,266
2026-07-16	2.620	2.620	2.560	2.610	2.540	30,073
2026-07-15	2.630	2.630	2.610	2.610	2.540	16
2026-07-14	2.650	2.650	2.610	2.630	2.560	15,863
2026-07-13	2.650	2.650	2.610	2.650	2.579	30,669
2026-07-10	2.650	2.650	2.620	2.650	2.579	14,336
2026-07-09	2.650	2.650	2.610	2.650	2.579	23,707
2026-07-08	2.570	2.650	2.560	2.650	2.579	40,500
2026-07-07	2.570	2.580	2.530	2.550	2.482	18,820
2026-07-06	2.590	2.650	2.550	2.550	2.482	50,964
2026-07-03	2.650	2.650	2.550	2.590	2.521	16,576
2026-07-02	2.590	2.650	2.550	2.650	2.579	58,295
2026-07-01	2.700	2.730	2.490	2.600	2.530	66,005
2026-06-30	2.600	2.690	2.550	2.690	2.618	18,302
2026-06-29	2.540	2.550	2.490	2.540	2.472	123,520
2026-06-26	2.300	2.540	2.300	2.460	2.394	325,133
2026-06-25	2.290	2.300	2.200	2.200	2.141	46,976
2026-06-24	2.300	2.350	2.300	2.350	2.287	64,609
2026-06-23	2.190	2.300	2.190	2.300	2.239	57,485
2026-06-22	2.090	2.200	2.090	2.200	2.141	40,102
2026-06-19	2.090	2.090	2.090	2.090	2.034	15,374
2026-06-18	2.050	2.050	2.020	2.020	1.966	6,421
2026-06-17	2.000	2.050	2.000	2.050	1.995	7,433
2026-06-16	1.985	2.010	1.985	2.000	1.947	51,524
2026-06-15	1.980	1.990	1.975	1.990	1.937	14,002
2026-06-12	1.975	1.980	1.975	1.980	1.927	1,924
2026-06-11	1.955	1.975	1.950	1.975	1.922	6,723
2026-06-10	1.950	1.980	1.950	1.950	1.898	31,355
2026-06-09	1.885	1.950	1.885	1.950	1.898	16,006
2026-06-05	1.890	1.900	1.885	1.885	1.835	28,443
2026-06-04	1.910	1.910	1.898	1.910	1.859	14,483
2026-06-03	1.890	1.945	1.890	1.925	1.874	3,085
2026-06-02	1.900	1.900	1.880	1.880	1.830	752
2026-06-01	1.950	1.950	1.945	1.950	1.898	3,135
2026-05-29	1.900	1.940	1.900	1.900	1.849	26,626
2026-05-28	1.868	1.868	1.845	1.845	1.796	5,160
2026-05-27	1.850	1.905	1.845	1.905	1.854	2,316
2026-05-26	1.930	1.930	1.925	1.925	1.874	533
2026-05-25	1.890	1.950	1.890	1.900	1.849	28,874
2026-05-22	1.900	1.900	1.900	1.900	1.849	1,155
2026-05-21	1.930	1.930	1.910	1.910	1.859	503
2026-05-20	1.930	1.930	1.930	1.930	1.878	6
2026-05-19	1.920	1.930	1.920	1.930	1.878	2,350
2026-05-18	1.925	1.930	1.925	1.930	1.878	8,429
2026-05-15	1.880	1.880	1.870	1.870	1.820	1,646
2026-05-14	1.895	1.895	1.895	1.895	1.844	0
2026-05-13	1.925	1.925	1.880	1.895	1.844	29,158
2026-05-12	1.933	1.940	1.925	1.940	1.888	6,097
2026-05-11	2.020	2.020	1.925	1.940	1.888	24,139
2026-05-08	1.870	2.010	1.870	2.010	1.956	84,238
2026-05-07	1.745	1.845	1.745	1.820	1.771	12,236
2026-05-06	1.730	1.768	1.730	1.755	1.708	104,301
2026-05-05	1.710	1.725	1.685	1.725	1.679	86,597
2026-05-04	1.745	1.745	1.675	1.710	1.664	406,278
2026-05-01	1.755	1.755	1.740	1.750	1.703	11,322

← NewerPage 2 of 5 · 253 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.