Cti Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.850	1.860	1.835	1.860	1.656	8,684
2025-02-20	1.860	1.860	1.860	1.860	1.656	3
2025-02-19	1.860	1.860	1.860	1.860	1.656	1
2025-02-18	1.860	1.860	1.855	1.860	1.656	23,891
2025-02-17	1.860	1.860	1.858	1.860	1.656	19,637
2025-02-14	1.870	1.870	1.855	1.870	1.665	18,356
2025-02-13	1.870	1.870	1.865	1.865	1.661	13,156
2025-02-12	1.870	1.870	1.850	1.850	1.647	4,859
2025-02-11	1.850	1.850	1.850	1.850	1.647	0
2025-02-10	1.900	1.950	1.850	1.850	1.647	62,827
2025-02-07	1.855	1.860	1.850	1.850	1.647	23,016
2025-02-06	1.875	1.875	1.850	1.850	1.647	31,403
2025-02-05	1.885	1.895	1.865	1.865	1.661	4,095
2025-02-04	1.900	1.900	1.865	1.875	1.669	11,817
2025-02-03	1.890	1.900	1.865	1.900	1.692	37,717
2025-01-31	1.870	1.875	1.865	1.870	1.665	8,429
2025-01-30	1.865	1.865	1.865	1.865	1.661	600
2025-01-29	1.880	1.880	1.880	1.880	1.674	660
2025-01-28	1.860	1.860	1.860	1.860	1.656	119
2025-01-24	1.855	1.855	1.850	1.850	1.647	30,216
2025-01-23	1.880	1.880	1.850	1.850	1.647	3,969
2025-01-22	1.900	1.900	1.900	1.900	1.692	0
2025-01-21	1.860	1.900	1.860	1.900	1.692	6,178
2025-01-20	1.850	1.855	1.850	1.855	1.652	6,580
2025-01-17	1.855	1.855	1.855	1.855	1.652	0
2025-01-16	1.870	1.870	1.855	1.855	1.652	29,850
2025-01-15	1.890	1.890	1.885	1.890	1.683	19,537
2025-01-14	1.883	1.895	1.883	1.895	1.687	28,508
2025-01-13	1.895	1.895	1.883	1.883	1.676	2,641
2025-01-10	1.880	1.900	1.880	1.900	1.692	2,947
2025-01-09	1.860	1.870	1.850	1.870	1.665	16,846
2025-01-08	1.865	1.865	1.860	1.860	1.656	10,093
2025-01-07	1.830	1.860	1.825	1.860	1.656	16,146
2025-01-06	1.860	1.860	1.845	1.845	1.643	3,259
2025-01-03	1.830	1.830	1.830	1.830	1.629	0
2025-01-02	1.845	1.850	1.830	1.830	1.629	11,998
2024-12-31	1.850	1.850	1.850	1.850	1.647	0
2024-12-30	1.850	1.855	1.850	1.850	1.647	17,782
2024-12-27	1.800	1.800	1.800	1.800	1.603	0
2024-12-24	1.800	1.800	1.800	1.800	1.603	0
2024-12-23	1.800	1.800	1.800	1.800	1.603	501
2024-12-20	1.800	1.800	1.720	1.800	1.603	74,725
2024-12-19	1.890	1.915	1.875	1.875	1.669	31,601
2024-12-18	1.895	1.900	1.890	1.890	1.683	18,977
2024-12-17	1.935	1.935	1.890	1.890	1.683	2,346
2024-12-16	1.940	1.940	1.940	1.940	1.727	418
2024-12-13	1.945	1.945	1.945	1.945	1.732	3
2024-12-12	1.950	1.950	1.950	1.950	1.736	1,001
2024-12-11	1.905	1.910	1.890	1.890	1.683	27,527
2024-12-10	1.900	1.900	1.900	1.900	1.692	277
2024-12-09	1.910	1.915	1.895	1.895	1.687	24,260
2024-12-06	1.905	1.905	1.905	1.905	1.696	1
2024-12-05	1.910	1.910	1.905	1.905	1.696	15,238
2024-12-04	1.910	1.910	1.905	1.905	1.696	15,090
2024-12-03	1.950	1.960	1.940	1.960	1.745	12,317
2024-12-02	1.880	1.950	1.880	1.950	1.736	745
2024-11-29	1.880	1.920	1.875	1.880	1.674	14,741
2024-11-28	1.900	1.920	1.875	1.880	1.674	29,769
2024-11-27	1.860	1.900	1.860	1.900	1.692	2,551
2024-11-26	1.860	1.895	1.860	1.860	1.656	2,826

← NewerPage 8 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.