Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.825	1.835	1.800	1.800	1.652	5,184
2025-05-20	1.810	1.830	1.810	1.830	1.679	4,020
2025-05-19	1.780	1.815	1.780	1.815	1.665	243
2025-05-16	1.835	1.835	1.780	1.780	1.633	1,140
2025-05-15	1.790	1.830	1.780	1.830	1.679	2,457
2025-05-14	1.780	1.790	1.770	1.790	1.642	7,579
2025-05-13	1.780	1.780	1.780	1.780	1.633	1,401
2025-05-12	1.740	1.750	1.700	1.750	1.606	28,109
2025-05-09	1.725	1.740	1.725	1.740	1.597	20,007
2025-05-08	1.700	1.720	1.700	1.720	1.578	86
2025-05-07	1.735	1.735	1.700	1.700	1.560	1,336
2025-05-06	1.735	1.740	1.735	1.740	1.597	2,100
2025-05-05	1.700	1.750	1.700	1.750	1.606	27,773
2025-05-02	1.690	1.700	1.690	1.695	1.555	6,569
2025-05-01	1.715	1.715	1.715	1.715	1.574	707
2025-04-30	1.660	1.695	1.660	1.695	1.555	30,338
2025-04-29	1.660	1.660	1.620	1.660	1.523	13,265
2025-04-28	1.675	1.675	1.623	1.630	1.496	17,517
2025-04-24	1.610	1.685	1.610	1.685	1.546	5,442
2025-04-23	1.660	1.660	1.600	1.600	1.468	152
2025-04-22	1.580	1.660	1.580	1.660	1.523	150,386
2025-04-17	1.550	1.570	1.550	1.570	1.441	480
2025-04-16	1.575	1.575	1.550	1.550	1.422	1,767
2025-04-15	1.580	1.580	1.550	1.550	1.422	25,772
2025-04-14	1.565	1.565	1.565	1.565	1.436	1,926
2025-04-11	1.580	1.580	1.555	1.555	1.427	37,272
2025-04-10	1.580	1.580	1.558	1.570	1.441	34,307
2025-04-09	1.570	1.570	1.570	1.570	1.441	5,188
2025-04-08	1.550	1.580	1.550	1.575	1.445	16,977
2025-04-07	1.555	1.555	1.465	1.535	1.408	30,471
2025-04-04	1.545	1.570	1.530	1.550	1.422	16,521
2025-04-03	1.615	1.620	1.545	1.545	1.418	23,227
2025-04-02	1.610	1.615	1.610	1.615	1.482	6,100
2025-04-01	1.625	1.630	1.510	1.585	1.454	52,916
2025-03-31	1.650	1.650	1.610	1.610	1.477	37,215
2025-03-28	1.600	1.650	1.600	1.650	1.514	34,084
2025-03-27	1.630	1.630	1.630	1.630	1.496	70
2025-03-26	1.685	1.685	1.600	1.600	1.468	44,474
2025-03-25	1.645	1.675	1.645	1.675	1.537	133
2025-03-24	1.620	1.635	1.620	1.635	1.500	1,410
2025-03-21	1.610	1.610	1.610	1.610	1.477	660
2025-03-20	1.640	1.640	1.640	1.640	1.505	1,077
2025-03-19	1.690	1.690	1.640	1.645	1.509	24,828
2025-03-18	1.650	1.695	1.650	1.690	1.505	61,496
2025-03-17	1.650	1.650	1.615	1.615	1.438	156,650
2025-03-14	1.680	1.680	1.595	1.620	1.442	34,394
2025-03-13	1.635	1.680	1.620	1.620	1.442	19,476
2025-03-12	1.660	1.660	1.553	1.620	1.442	71,730
2025-03-11	1.725	1.725	1.680	1.680	1.496	14,054
2025-03-10	1.825	1.825	1.670	1.725	1.536	39,208
2025-03-07	1.760	1.800	1.730	1.740	1.549	30,740
2025-03-06	1.760	1.760	1.760	1.760	1.567	1,640
2025-03-05	1.765	1.765	1.755	1.755	1.563	18,250
2025-03-04	1.750	1.750	1.720	1.730	1.540	7,296
2025-03-03	1.780	1.780	1.750	1.750	1.558	24,670
2025-02-28	1.810	1.810	1.810	1.810	1.612	2,762
2025-02-27	1.810	1.825	1.810	1.825	1.625	9,032
2025-02-26	1.850	1.850	1.850	1.850	1.647	583
2025-02-25	1.855	1.855	1.850	1.850	1.647	2,395
2025-02-24	1.860	1.860	1.855	1.855	1.652	3,867

← NewerPage 7 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.