Cti Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.758 | 714 |
| 2025-11-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | 40 |
| 2025-11-03 | 1.870 | 1.875 | 1.870 | 1.875 | 1.772 | 4,935 |
| 2025-10-31 | 1.835 | 1.870 | 1.835 | 1.870 | 1.768 | 1,128 |
| 2025-10-30 | 1.830 | 1.855 | 1.830 | 1.855 | 1.753 | 8,336 |
| 2025-10-29 | 1.855 | 1.855 | 1.855 | 1.855 | 1.753 | 4,196 |
| 2025-10-28 | 1.845 | 1.845 | 1.845 | 1.845 | 1.744 | 13,480 |
| 2025-10-27 | 1.830 | 1.880 | 1.810 | 1.880 | 1.777 | 104,239 |
| 2025-10-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.758 | 0 |
| 2025-10-23 | 1.860 | 1.860 | 1.850 | 1.860 | 1.758 | 2,786 |
| 2025-10-22 | 1.850 | 1.860 | 1.850 | 1.860 | 1.758 | 26,120 |
| 2025-10-21 | 1.855 | 1.860 | 1.845 | 1.845 | 1.744 | 11,050 |
| 2025-10-20 | 1.805 | 1.823 | 1.800 | 1.823 | 1.723 | 22,486 |
← NewerPage 5 of 5 · 253 trading days
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.