Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.790	1.795	1.790	1.795	1.647	6
2025-08-13	1.790	1.790	1.790	1.790	1.642	3,664
2025-08-12	1.810	1.820	1.770	1.820	1.670	7,186
2025-08-11	1.825	1.825	1.800	1.810	1.661	2,661
2025-08-08	1.830	1.830	1.825	1.825	1.675	590
2025-08-07	1.850	1.850	1.820	1.825	1.675	26,099
2025-08-06	1.850	1.860	1.850	1.850	1.697	10,106
2025-08-05	1.860	1.860	1.850	1.850	1.697	6,466
2025-08-04	1.855	1.855	1.835	1.835	1.684	134
2025-08-01	1.855	1.855	1.855	1.855	1.702	25,828
2025-07-31	1.860	1.860	1.860	1.860	1.707	4,420
2025-07-30	1.850	1.860	1.850	1.860	1.707	4,947
2025-07-29	1.860	1.860	1.840	1.840	1.688	17,792
2025-07-28	1.860	1.860	1.840	1.860	1.707	30,473
2025-07-25	1.860	1.860	1.850	1.860	1.707	71,078
2025-07-24	1.920	1.925	1.920	1.920	1.762	34,519
2025-07-23	1.910	1.915	1.908	1.915	1.757	13,308
2025-07-22	1.900	1.910	1.900	1.910	1.753	3,228
2025-07-21	1.900	1.910	1.900	1.900	1.743	10,745
2025-07-18	1.895	1.900	1.895	1.900	1.743	15,000
2025-07-17	1.850	1.895	1.850	1.895	1.739	17,284
2025-07-16	1.840	1.850	1.840	1.850	1.697	5,569
2025-07-15	1.840	1.840	1.840	1.840	1.688	0
2025-07-14	1.840	1.840	1.840	1.840	1.688	7,445
2025-07-11	1.770	1.835	1.770	1.835	1.684	13,217
2025-07-10	1.795	1.800	1.795	1.800	1.652	379
2025-07-09	1.770	1.800	1.770	1.795	1.647	8,532
2025-07-08	1.800	1.800	1.790	1.790	1.642	11,014
2025-07-07	1.805	1.805	1.800	1.800	1.652	6,081
2025-07-04	1.800	1.825	1.800	1.800	1.652	6,172
2025-07-03	1.800	1.800	1.800	1.800	1.652	2,739
2025-07-02	1.755	1.755	1.755	1.755	1.610	0
2025-07-01	1.755	1.755	1.755	1.755	1.610	617
2025-06-30	1.775	1.775	1.750	1.750	1.606	4,875
2025-06-27	1.750	1.803	1.750	1.775	1.629	8,445
2025-06-26	1.755	1.755	1.755	1.755	1.610	5
2025-06-25	1.755	1.755	1.750	1.750	1.606	4,158
2025-06-24	1.835	1.835	1.745	1.745	1.601	1,655
2025-06-23	1.795	1.840	1.795	1.840	1.688	4,754
2025-06-20	1.730	1.840	1.730	1.840	1.688	9,712
2025-06-19	1.760	1.760	1.735	1.735	1.592	26,421
2025-06-18	1.765	1.765	1.740	1.760	1.615	21,003
2025-06-17	1.765	1.765	1.760	1.760	1.615	12,627
2025-06-16	1.760	1.790	1.760	1.760	1.615	12,195
2025-06-13	1.795	1.795	1.760	1.760	1.615	7,286
2025-06-12	1.800	1.800	1.790	1.790	1.642	4,533
2025-06-11	1.800	1.800	1.800	1.800	1.652	0
2025-06-10	1.815	1.815	1.800	1.800	1.652	3,072
2025-06-06	1.830	1.840	1.815	1.815	1.665	3,193
2025-06-05	1.835	1.845	1.830	1.845	1.693	9,671
2025-06-04	1.840	1.840	1.830	1.830	1.679	9,531
2025-06-03	1.850	1.850	1.845	1.850	1.697	16,962
2025-06-02	1.860	1.870	1.860	1.870	1.716	8,917
2025-05-30	1.850	1.850	1.850	1.850	1.697	61
2025-05-29	1.845	1.850	1.845	1.850	1.697	8,612
2025-05-28	1.830	1.835	1.830	1.835	1.684	7,591
2025-05-27	1.825	1.835	1.825	1.835	1.684	6,045
2025-05-26	1.770	1.835	1.768	1.835	1.684	10,192
2025-05-23	1.780	1.780	1.780	1.780	1.633	7,036
2025-05-22	1.800	1.800	1.795	1.800	1.652	9,490

← NewerPage 6 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.