Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.860	1.860	1.850	1.850	1.749	8,848
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
2025-10-17	1.820	1.850	1.820	1.850	1.749	31,618
2025-10-16	1.845	1.860	1.845	1.850	1.749	7,780
2025-10-15	1.835	1.845	1.825	1.825	1.725	12,292
2025-10-14	1.850	1.850	1.835	1.835	1.734	12,129
2025-10-13	1.855	1.860	1.855	1.855	1.753	9,296
2025-10-10	1.880	1.880	1.850	1.850	1.749	2,076
2025-10-09	1.850	1.880	1.850	1.880	1.777	804
2025-10-08	1.850	1.850	1.850	1.850	1.749	620
2025-10-07	1.890	1.890	1.850	1.850	1.749	1,552
2025-10-06	1.900	1.900	1.850	1.850	1.749	572
2025-10-03	1.890	1.905	1.850	1.865	1.763	80,068
2025-10-02	1.880	1.890	1.880	1.890	1.786	7,952
2025-10-01	1.875	1.880	1.850	1.880	1.777	10,795
2025-09-30	1.865	1.870	1.850	1.850	1.749	39,461
2025-09-29	1.870	1.870	1.860	1.865	1.763	7,147
2025-09-26	1.865	1.865	1.865	1.865	1.763	468
2025-09-25	1.870	1.870	1.855	1.855	1.753	19,722
2025-09-24	1.860	1.875	1.860	1.875	1.772	1,211
2025-09-23	1.860	1.860	1.845	1.860	1.758	6,241
2025-09-22	1.880	1.880	1.830	1.855	1.753	21,424
2025-09-19	1.880	1.880	1.835	1.880	1.777	21,794
2025-09-18	1.890	1.890	1.850	1.855	1.753	35,405
2025-09-17	1.820	1.890	1.820	1.890	1.786	13,144
2025-09-16	1.865	1.865	1.835	1.835	1.734	13,615
2025-09-15	1.840	1.880	1.840	1.850	1.749	3,829
2025-09-12	1.885	1.890	1.840	1.868	1.765	38,208
2025-09-11	1.920	1.920	1.860	1.885	1.782	3,140
2025-09-10	1.880	1.880	1.865	1.880	1.725	40,849
2025-09-09	1.870	1.995	1.860	1.880	1.725	105,839
2025-09-08	1.900	1.910	1.895	1.895	1.739	5,195
2025-09-05	1.860	1.900	1.850	1.900	1.743	65,506
2025-09-04	1.860	1.860	1.850	1.850	1.697	35,627
2025-09-03	1.860	1.860	1.850	1.860	1.707	35,178
2025-09-02	1.860	1.860	1.848	1.855	1.702	151,980
2025-09-01	1.860	1.860	1.800	1.860	1.707	48,738
2025-08-29	1.860	1.860	1.755	1.860	1.707	117,154
2025-08-28	1.860	1.865	1.860	1.865	1.711	11,093
2025-08-27	1.860	1.865	1.860	1.865	1.711	498
2025-08-26	1.855	1.863	1.855	1.863	1.709	4,963
2025-08-25	1.870	1.870	1.860	1.860	1.707	5,345
2025-08-22	1.855	1.855	1.855	1.855	1.702	1
2025-08-21	1.860	1.860	1.860	1.860	1.707	1,851
2025-08-20	1.845	1.860	1.845	1.860	1.707	125
2025-08-19	1.850	1.850	1.850	1.850	1.697	407
2025-08-18	1.840	1.855	1.840	1.855	1.702	1,695
2025-08-15	1.790	1.820	1.790	1.820	1.670	9,268

← NewerPage 5 of 22 · 1,268 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.