Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.920	0.920	0.920	0.920	0.684	0
2022-01-21	0.920	0.920	0.920	0.920	0.684	0
2022-01-20	0.920	0.920	0.920	0.920	0.684	0
2022-01-19	0.920	0.920	0.920	0.920	0.684	5,586
2022-01-18	0.935	0.935	0.915	0.915	0.681	25,151
2022-01-17	0.940	0.940	0.920	0.920	0.684	5,363
2022-01-14	0.915	0.915	0.915	0.915	0.681	0
2022-01-13	0.915	0.915	0.915	0.915	0.681	19,758
2022-01-12	0.920	0.920	0.915	0.915	0.681	777
2022-01-11	0.905	0.905	0.905	0.905	0.673	18
2022-01-10	0.910	0.920	0.910	0.920	0.684	9,809
2022-01-07	0.890	0.900	0.885	0.885	0.658	2,112
2022-01-06	0.965	0.965	0.950	0.950	0.707	43,176
2022-01-05	0.990	0.990	0.965	0.965	0.718	1,063
2022-01-04	0.985	1.000	0.980	0.990	0.736	10,552
2021-12-31	0.970	0.970	0.970	0.970	0.722	2,362
2021-12-30	0.970	0.970	0.950	0.950	0.707	6,893
2021-12-29	0.950	0.970	0.950	0.970	0.722	7,624
2021-12-24	0.945	0.950	0.945	0.950	0.707	9,943
2021-12-23	0.910	0.910	0.910	0.910	0.677	440
2021-12-22	0.910	0.910	0.910	0.910	0.677	0
2021-12-21	0.945	0.945	0.910	0.910	0.677	8,570
2021-12-20	0.900	0.935	0.900	0.935	0.696	11,819
2021-12-17	0.875	0.875	0.875	0.875	0.651	1,000
2021-12-16	0.860	0.860	0.860	0.860	0.640	0
2021-12-15	0.850	0.860	0.850	0.860	0.640	17,681
2021-12-14	0.820	0.825	0.820	0.825	0.614	17,680
2021-12-13	0.820	0.845	0.820	0.825	0.614	12,757
2021-12-10	0.820	0.820	0.820	0.820	0.610	2,998
2021-12-09	0.850	0.850	0.850	0.850	0.632	1,751
2021-12-08	0.820	0.850	0.820	0.850	0.632	12,381
2021-12-07	0.855	0.855	0.805	0.825	0.614	34,507
2021-12-06	0.860	0.860	0.860	0.860	0.640	1
2021-12-03	0.870	0.870	0.860	0.860	0.640	11,182
2021-12-02	0.860	0.860	0.860	0.860	0.640	1,000
2021-12-01	0.860	0.870	0.860	0.870	0.647	6,750
2021-11-30	0.860	0.870	0.860	0.870	0.647	3,468
2021-11-29	0.870	0.870	0.870	0.870	0.647	2,521
2021-11-26	0.860	0.860	0.860	0.860	0.640	0
2021-11-25	0.860	0.860	0.860	0.860	0.640	0
2021-11-24	0.860	0.860	0.860	0.860	0.640	0
2021-11-23	0.860	0.860	0.860	0.860	0.640	0
2021-11-22	0.860	0.860	0.860	0.860	0.640	2,950
2021-11-19	0.900	0.900	0.860	0.860	0.640	12,480
2021-11-18	0.910	0.910	0.855	0.880	0.655	30,116
2021-11-17	0.910	0.910	0.910	0.910	0.677	0
2021-11-16	0.910	0.910	0.910	0.910	0.677	0
2021-11-15	0.910	0.910	0.905	0.910	0.677	10,241
2021-11-12	0.900	0.900	0.900	0.900	0.670	5,920
2021-11-11	0.860	0.910	0.860	0.900	0.670	7,432
2021-11-10	0.890	0.890	0.855	0.855	0.636	12,220
2021-11-09	0.890	0.890	0.890	0.890	0.662	809
2021-11-08	0.890	0.890	0.890	0.890	0.662	0
2021-11-05	0.860	0.890	0.850	0.890	0.662	40,111
2021-11-04	0.910	0.910	0.855	0.865	0.643	43,407
2021-11-03	0.900	0.910	0.890	0.890	0.662	12,827
2021-11-02	0.925	0.925	0.900	0.900	0.670	11,244
2021-11-01	0.990	0.990	0.850	0.900	0.670	77,640
2021-10-29	0.965	0.965	0.965	0.965	0.718	0
2021-10-28	0.980	0.980	0.965	0.965	0.718	6,077

← NewerPage 21 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.