Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.350	2.350	2.340	2.340	2.212	1,190
2026-02-02	2.290	2.400	2.290	2.340	2.212	19,750
2026-01-30	2.330	2.330	2.300	2.300	2.174	7,335
2026-01-29	2.330	2.330	2.330	2.330	2.202	875
2026-01-28	2.350	2.380	2.340	2.340	2.212	4,945
2026-01-27	2.300	2.360	2.290	2.330	2.202	21,713
2026-01-23	2.330	2.330	2.290	2.290	2.164	31,745
2026-01-22	2.340	2.340	2.290	2.330	2.202	21,728
2026-01-21	2.320	2.340	2.320	2.340	2.212	17,962
2026-01-20	2.360	2.370	2.350	2.360	2.231	11,254
2026-01-19	2.300	2.330	2.300	2.330	2.202	2,977
2026-01-16	2.340	2.370	2.340	2.370	2.240	2,095
2026-01-15	2.300	2.300	2.290	2.290	2.164	34,237
2026-01-14	2.330	2.340	2.290	2.290	2.164	23,337
2026-01-13	2.350	2.355	2.310	2.320	2.193	14,857
2026-01-12	2.370	2.390	2.370	2.390	2.259	11,333
2026-01-09	2.380	2.380	2.350	2.370	2.240	6,235
2026-01-08	2.340	2.380	2.320	2.380	2.250	10,361
2026-01-07	2.390	2.400	2.330	2.340	2.212	7,998
2026-01-06	2.380	2.400	2.330	2.400	2.268	22,574
2026-01-05	2.290	2.370	2.280	2.340	2.212	96,666
2026-01-02	2.250	2.280	2.250	2.280	2.155	5,970
2025-12-31	2.250	2.270	2.250	2.270	2.146	4,490
2025-12-30	2.250	2.260	2.240	2.240	2.117	57,238
2025-12-29	2.250	2.280	2.250	2.250	2.127	7,913
2025-12-24	2.280	2.280	2.230	2.260	2.136	6,867
2025-12-23	2.230	2.280	2.230	2.280	2.155	17,431
2025-12-22	2.250	2.250	2.230	2.230	2.108	12,729
2025-12-19	2.260	2.290	2.240	2.250	2.127	87,978
2025-12-18	2.280	2.300	2.260	2.260	2.136	36,089
2025-12-17	2.210	2.300	2.200	2.280	2.155	76,860
2025-12-16	2.020	2.250	2.020	2.210	2.089	134,819
2025-12-15	1.900	1.900	1.900	1.900	1.796	1,204
2025-12-12	1.905	1.905	1.880	1.905	1.801	21,409
2025-12-11	1.915	1.915	1.905	1.905	1.801	58,127
2025-12-10	1.890	1.930	1.890	1.910	1.805	22,994
2025-12-09	1.930	1.930	1.880	1.880	1.777	19,742
2025-12-08	1.930	1.930	1.925	1.925	1.820	11,166
2025-12-05	1.910	1.910	1.910	1.910	1.805	3,751
2025-12-04	1.925	1.925	1.910	1.915	1.810	24,887
2025-12-03	1.930	1.935	1.925	1.925	1.820	4,594
2025-12-02	1.945	1.945	1.920	1.930	1.824	54,534
2025-12-01	1.965	1.970	1.935	1.935	1.829	5,657
2025-11-28	1.935	1.960	1.910	1.960	1.853	10,175
2025-11-27	1.950	1.950	1.940	1.940	1.834	20,000
2025-11-26	1.920	1.970	1.910	1.970	1.862	19,404
2025-11-25	1.920	1.940	1.910	1.920	1.815	17,915
2025-11-24	1.930	1.935	1.915	1.915	1.810	37,602
2025-11-21	1.905	1.930	1.905	1.930	1.824	6,962
2025-11-20	1.940	1.940	1.905	1.905	1.801	24,183
2025-11-19	1.910	1.985	1.910	1.945	1.838	7,190
2025-11-18	2.000	2.000	1.910	1.910	1.805	3,085
2025-11-17	2.050	2.050	1.995	2.000	1.890	22,568
2025-11-14	1.950	2.070	1.950	2.010	1.900	37,877
2025-11-13	1.900	1.995	1.900	1.950	1.843	11,685
2025-11-12	1.920	1.920	1.920	1.920	1.815	1,809
2025-11-11	1.965	1.965	1.965	1.965	1.857	102
2025-11-10	1.875	1.950	1.875	1.950	1.843	86,120
2025-11-07	1.850	1.880	1.850	1.875	1.772	3,681
2025-11-06	1.860	1.860	1.850	1.850	1.749	8,848

← NewerPage 4 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.