Cti Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.860 | 1.895 | 1.860 | 1.860 | 1.656 | 2,826 |
| 2024-11-25 | 1.885 | 1.910 | 1.860 | 1.870 | 1.665 | 12,710 |
| 2024-11-22 | 1.850 | 1.930 | 1.850 | 1.930 | 1.718 | 8,446 |
| 2024-11-21 | 1.895 | 1.895 | 1.895 | 1.895 | 1.687 | 6 |
| 2024-11-20 | 1.895 | 1.895 | 1.895 | 1.895 | 1.687 | 26 |
| 2024-11-19 | 1.900 | 1.900 | 1.855 | 1.895 | 1.687 | 8,957 |
| 2024-11-18 | 1.980 | 1.980 | 1.910 | 1.910 | 1.701 | 42,500 |
| 2024-11-15 | 1.975 | 1.980 | 1.975 | 1.980 | 1.763 | 10,000 |
| 2024-11-14 | 1.970 | 2.050 | 1.970 | 1.980 | 1.763 | 56,305 |
| 2024-11-13 | 1.955 | 1.955 | 1.955 | 1.955 | 1.741 | 1,550 |
| 2024-11-12 | 1.910 | 1.970 | 1.910 | 1.970 | 1.754 | 13,441 |
| 2024-11-11 | 1.900 | 1.945 | 1.900 | 1.910 | 1.701 | 30,514 |
| 2024-11-08 | 1.860 | 1.910 | 1.860 | 1.910 | 1.701 | 12,898 |
| 2024-11-07 | 1.885 | 1.885 | 1.860 | 1.860 | 1.656 | 1,824 |
| 2024-11-06 | 1.900 | 1.900 | 1.865 | 1.885 | 1.678 | 12,517 |
| 2024-11-05 | 1.905 | 1.910 | 1.900 | 1.900 | 1.692 | 370 |
| 2024-11-04 | 1.885 | 1.890 | 1.885 | 1.885 | 1.678 | 12,868 |
| 2024-11-01 | 1.850 | 1.890 | 1.850 | 1.890 | 1.683 | 8,351 |
| 2024-10-31 | 1.875 | 1.890 | 1.870 | 1.870 | 1.665 | 17,589 |
| 2024-10-30 | 1.860 | 1.910 | 1.860 | 1.910 | 1.701 | 47,146 |
| 2024-10-29 | 1.855 | 1.870 | 1.855 | 1.870 | 1.665 | 4,211 |
| 2024-10-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.656 | 2,506 |
| 2024-10-25 | 1.875 | 1.875 | 1.875 | 1.875 | 1.669 | 170 |
| 2024-10-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.692 | 0 |
| 2024-10-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.692 | 4,382 |
| 2024-10-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.692 | 0 |
| 2024-10-21 | 1.918 | 1.918 | 1.893 | 1.900 | 1.692 | 1,930 |
| 2024-10-18 | 1.920 | 1.920 | 1.915 | 1.915 | 1.705 | 3,716 |
| 2024-10-17 | 1.925 | 1.925 | 1.920 | 1.920 | 1.710 | 7,563 |
| 2024-10-16 | 1.900 | 1.925 | 1.900 | 1.925 | 1.714 | 10,942 |
| 2024-10-15 | 1.945 | 1.945 | 1.925 | 1.925 | 1.714 | 11,047 |
| 2024-10-14 | 1.935 | 1.935 | 1.925 | 1.925 | 1.714 | 8,504 |
| 2024-10-11 | 1.975 | 1.975 | 1.865 | 1.930 | 1.718 | 17,507 |
| 2024-10-10 | 1.930 | 1.990 | 1.905 | 1.955 | 1.741 | 112,186 |
| 2024-10-09 | 1.975 | 1.975 | 1.920 | 1.930 | 1.718 | 61,276 |
| 2024-10-08 | 1.950 | 2.000 | 1.950 | 1.975 | 1.759 | 40,107 |
| 2024-10-07 | 1.860 | 1.950 | 1.855 | 1.950 | 1.736 | 114,032 |
| 2024-10-04 | 1.850 | 1.950 | 1.790 | 1.875 | 1.669 | 37,005 |
| 2024-10-03 | 1.855 | 1.855 | 1.850 | 1.855 | 1.652 | 3,211 |
| 2024-10-02 | 1.840 | 1.895 | 1.825 | 1.855 | 1.652 | 42,155 |
| 2024-10-01 | 1.770 | 1.840 | 1.770 | 1.840 | 1.638 | 18,464 |
| 2024-09-30 | 1.745 | 1.770 | 1.745 | 1.770 | 1.576 | 917 |
| 2024-09-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.558 | 500 |
| 2024-09-26 | 1.740 | 1.770 | 1.725 | 1.770 | 1.576 | 14,088 |
| 2024-09-25 | 1.705 | 1.745 | 1.705 | 1.745 | 1.554 | 2,695 |
| 2024-09-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.523 | 0 |
| 2024-09-23 | 1.710 | 1.710 | 1.680 | 1.710 | 1.523 | 9,783 |
| 2024-09-20 | 1.600 | 1.710 | 1.600 | 1.710 | 1.523 | 34,894 |
| 2024-09-19 | 1.665 | 1.665 | 1.600 | 1.600 | 1.425 | 57,499 |
| 2024-09-18 | 1.715 | 1.715 | 1.715 | 1.715 | 1.527 | 0 |
| 2024-09-17 | 1.705 | 1.715 | 1.705 | 1.715 | 1.527 | 2,768 |
| 2024-09-16 | 1.740 | 1.740 | 1.725 | 1.730 | 1.540 | 30,986 |
| 2024-09-13 | 1.735 | 1.770 | 1.735 | 1.740 | 1.549 | 12,353 |
| 2024-09-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.531 | 532 |
| 2024-09-11 | 1.770 | 1.790 | 1.720 | 1.720 | 1.483 | 9,124 |
| 2024-09-10 | 1.800 | 1.800 | 1.770 | 1.770 | 1.526 | 14,743 |
| 2024-09-09 | 1.780 | 1.815 | 1.775 | 1.785 | 1.539 | 10,673 |
| 2024-09-06 | 1.785 | 1.785 | 1.785 | 1.785 | 1.539 | 0 |
| 2024-09-05 | 1.800 | 1.803 | 1.785 | 1.785 | 1.539 | 48,368 |
| 2024-09-04 | 1.800 | 1.820 | 1.785 | 1.815 | 1.564 | 44,667 |
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.