Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.765	1.765	1.750	1.750	1.703	28,966
2026-04-29	1.750	1.755	1.750	1.750	1.703	64,056
2026-04-28	1.770	1.770	1.750	1.750	1.703	14,826
2026-04-27	1.770	1.770	1.750	1.750	1.703	11,870
2026-04-24	1.773	1.780	1.770	1.775	1.728	39,889
2026-04-23	1.780	1.780	1.760	1.765	1.718	24,412
2026-04-22	1.775	1.775	1.765	1.770	1.723	20,534
2026-04-21	1.775	1.775	1.770	1.770	1.723	71,213
2026-04-20	1.810	1.810	1.775	1.775	1.728	42,456
2026-04-17	1.780	1.780	1.770	1.770	1.723	43,767
2026-04-16	1.770	1.795	1.765	1.770	1.723	68,086
2026-04-15	1.800	1.800	1.770	1.770	1.723	208,771
2026-04-14	1.825	1.825	1.800	1.800	1.752	30,551
2026-04-13	1.875	1.875	1.800	1.800	1.752	32,859
2026-04-10	1.890	1.890	1.875	1.875	1.825	26,119
2026-04-09	1.890	1.890	1.875	1.875	1.825	7,137
2026-04-08	1.800	1.890	1.800	1.880	1.830	46,750
2026-04-07	1.790	1.790	1.775	1.780	1.732	27,335
2026-04-02	1.810	1.810	1.790	1.790	1.742	26,848
2026-04-01	1.800	1.815	1.800	1.810	1.762	51,014
2026-03-31	1.800	1.808	1.775	1.800	1.752	44,334
2026-03-30	1.825	1.825	1.785	1.800	1.752	21,746
2026-03-27	1.825	1.830	1.810	1.825	1.776	23,817
2026-03-26	1.830	1.830	1.820	1.825	1.776	28,845
2026-03-25	1.805	1.833	1.805	1.825	1.776	77,983
2026-03-24	1.800	1.850	1.800	1.805	1.757	21,436
2026-03-23	1.800	1.800	1.735	1.750	1.703	42,769
2026-03-20	1.870	1.880	1.810	1.875	1.825	18,353
2026-03-19	2.020	2.020	1.800	1.900	1.849	54,354
2026-03-18	2.070	2.070	1.990	1.995	1.942	23,413
2026-03-17	2.150	2.150	2.050	2.080	1.966	39,367
2026-03-16	2.180	2.180	2.130	2.130	2.013	107,268
2026-03-13	2.190	2.220	2.150	2.220	2.098	7,230
2026-03-12	2.210	2.230	2.190	2.230	2.108	42,819
2026-03-11	2.220	2.240	2.220	2.230	2.108	12,498
2026-03-10	2.240	2.240	2.190	2.190	2.070	12,731
2026-03-09	2.210	2.230	2.150	2.230	2.108	19,473
2026-03-06	2.240	2.260	2.220	2.240	2.117	36,506
2026-03-05	2.200	2.220	2.190	2.220	2.098	6,729
2026-03-04	2.230	2.270	2.190	2.190	2.070	58,620
2026-03-03	2.220	2.230	2.190	2.230	2.108	43,094
2026-03-02	2.270	2.270	2.225	2.230	2.108	43,813
2026-02-27	2.260	2.270	2.230	2.250	2.127	52,405
2026-02-26	2.320	2.390	2.240	2.260	2.136	136,832
2026-02-25	2.260	2.260	2.240	2.250	2.127	25,791
2026-02-24	2.270	2.270	2.250	2.250	2.127	3,585
2026-02-23	2.280	2.290	2.250	2.280	2.155	18,813
2026-02-20	2.270	2.320	2.260	2.280	2.155	26,237
2026-02-19	2.270	2.300	2.270	2.270	2.146	35,236
2026-02-18	2.270	2.280	2.240	2.240	2.117	69,436
2026-02-17	2.280	2.310	2.275	2.280	2.155	82,880
2026-02-16	2.260	2.310	2.260	2.270	2.146	22,719
2026-02-13	2.260	2.260	2.230	2.230	2.108	14,835
2026-02-12	2.250	2.250	2.250	2.250	2.127	5,626
2026-02-11	2.300	2.310	2.250	2.250	2.127	38,201
2026-02-10	2.290	2.310	2.150	2.290	2.164	38,873
2026-02-09	2.320	2.380	2.295	2.295	2.169	18,311
2026-02-06	2.400	2.420	2.360	2.370	2.240	108,455
2026-02-05	2.340	2.400	2.300	2.400	2.268	13,202
2026-02-04	2.350	2.400	2.340	2.340	2.212	10,610

← NewerPage 3 of 22 · 1,267 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.