Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.045	1.100	1.045	1.080	0.824	50,999
2022-04-20	1.035	1.035	1.030	1.035	0.789	28,786
2022-04-19	1.030	1.030	1.030	1.030	0.786	0
2022-04-14	1.045	1.045	1.030	1.030	0.786	5,000
2022-04-13	1.030	1.030	1.030	1.030	0.786	0
2022-04-12	1.030	1.030	1.030	1.030	0.786	0
2022-04-11	1.030	1.030	1.030	1.030	0.786	0
2022-04-08	1.055	1.055	1.030	1.030	0.786	14,062
2022-04-07	1.050	1.055	1.050	1.055	0.805	10,457
2022-04-06	1.030	1.050	1.030	1.050	0.801	4,733
2022-04-05	1.060	1.060	1.060	1.060	0.809	9,000
2022-04-04	1.070	1.070	1.060	1.060	0.809	1,537
2022-04-01	1.075	1.075	1.075	1.075	0.820	10
2022-03-31	1.045	1.045	1.045	1.045	0.797	0
2022-03-30	1.045	1.045	1.045	1.045	0.797	0
2022-03-29	1.045	1.045	1.045	1.045	0.797	1,000
2022-03-28	1.030	1.030	1.030	1.030	0.786	900
2022-03-25	1.080	1.080	1.080	1.080	0.824	1,000
2022-03-24	1.080	1.080	1.080	1.080	0.824	0
2022-03-23	1.080	1.080	1.080	1.080	0.824	2,000
2022-03-22	1.150	1.150	1.100	1.100	0.839	3,860
2022-03-21	1.100	1.100	1.100	1.100	0.839	979
2022-03-18	1.050	1.050	1.050	1.050	0.801	1,000
2022-03-17	1.025	1.040	1.025	1.040	0.793	38,914
2022-03-16	1.030	1.030	1.025	1.025	0.782	15,140
2022-03-15	1.000	1.025	0.990	1.025	0.782	3,000
2022-03-14	1.050	1.050	1.050	1.050	0.801	0
2022-03-11	1.050	1.050	1.050	1.050	0.801	1
2022-03-10	1.065	1.065	1.065	1.065	0.812	375
2022-03-09	1.030	1.030	1.030	1.030	0.786	6,743
2022-03-08	1.030	1.030	1.030	1.030	0.786	1,169
2022-03-07	1.010	1.010	1.010	1.010	0.751	9,518
2022-03-04	1.040	1.040	1.040	1.040	0.774	0
2022-03-03	1.050	1.050	1.035	1.040	0.774	8,600
2022-03-02	0.975	0.975	0.975	0.975	0.725	0
2022-03-01	0.975	0.975	0.975	0.975	0.725	0
2022-02-28	0.980	1.055	0.975	0.975	0.725	6,444
2022-02-25	0.960	1.005	0.960	0.960	0.714	17,786
2022-02-24	0.980	0.980	0.975	0.975	0.725	26,552
2022-02-23	1.018	1.040	0.975	0.975	0.725	7,494
2022-02-22	1.050	1.050	1.040	1.040	0.774	8,511
2022-02-21	1.060	1.060	1.050	1.050	0.781	7,589
2022-02-18	1.070	1.070	1.070	1.070	0.796	21,360
2022-02-17	1.050	1.070	1.050	1.070	0.796	1,700
2022-02-16	1.070	1.070	1.070	1.070	0.796	16,042
2022-02-15	1.080	1.080	1.060	1.070	0.796	27,257
2022-02-14	1.060	1.070	1.060	1.070	0.796	12,875
2022-02-11	1.098	1.100	1.060	1.060	0.789	23,411
2022-02-10	1.050	1.050	1.040	1.050	0.781	37,289
2022-02-09	1.050	1.050	1.040	1.040	0.774	12,715
2022-02-08	1.080	1.080	1.045	1.045	0.777	6,905
2022-02-07	1.050	1.080	1.050	1.080	0.803	30,267
2022-02-04	0.960	1.030	0.960	1.030	0.766	155,461
2022-02-03	0.960	0.960	0.955	0.955	0.710	7,250
2022-02-02	0.945	0.960	0.945	0.955	0.710	15,501
2022-02-01	0.935	0.935	0.935	0.935	0.696	0
2022-01-31	0.945	0.950	0.935	0.935	0.696	12,298
2022-01-28	0.935	0.935	0.935	0.935	0.696	1,100
2022-01-27	0.945	0.945	0.945	0.945	0.703	1,734
2022-01-25	0.930	0.930	0.890	0.890	0.662	75,651

← NewerPage 20 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.