Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

CTI Logistics Limited (CLX.AX)

Compare
1.8600
0.0000
(0.00%)
At close: February 21 at 4:10:58 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.85001.86001.83501.86001.86008,684
Feb 21, 20251.85001.86001.83501.86001.86008,684
Feb 20, 20251.86001.86001.86001.86001.86003
Feb 19, 20251.86001.86001.86001.86001.86001
Feb 18, 20251.86001.86001.85501.86001.860023,891
Feb 17, 20251.86001.86001.85751.86001.860019,637
Feb 14, 20251.87001.87001.85501.87001.870018,356
Feb 13, 20251.87001.87001.86501.86501.865013,156
Feb 12, 20251.87001.87001.85001.85001.85004,859
Feb 11, 20251.85001.85001.85001.85001.8500-
Feb 10, 20251.90001.95001.85001.85001.850062,827
Feb 7, 20251.85501.86001.85001.85001.850023,016
Feb 6, 20251.87501.87501.85001.85001.850031,403
Feb 5, 20251.88501.89501.86501.86501.86504,095
Feb 4, 20251.90001.90001.86501.87501.875011,817
Feb 3, 20251.89001.90001.86501.90001.900037,717
Jan 31, 20251.87001.87501.86501.87001.87008,429
Jan 30, 20251.86501.86501.86501.86501.8650600
Jan 29, 20251.88001.88001.88001.88001.8800660
Jan 28, 20251.86001.86001.86001.86001.8600119
Jan 24, 20251.85501.85501.85001.85001.850030,216
Jan 23, 20251.88001.88001.85001.85001.85003,969
Jan 22, 20251.90001.90001.90001.90001.9000-
Jan 21, 20251.86001.90001.86001.90001.90006,178
Jan 20, 20251.85001.85501.85001.85501.85506,580
Jan 17, 20251.85501.85501.85501.85501.8550-
Jan 16, 20251.87001.87001.85501.85501.855029,850
Jan 15, 20251.89001.89001.88501.89001.890019,537
Jan 14, 20251.88251.89501.88251.89501.895028,508
Jan 13, 20251.89501.89501.88251.88251.88252,641
Jan 10, 20251.88001.90001.88001.90001.90002,947
Jan 9, 20251.86001.87001.85001.87001.870016,846
Jan 8, 20251.86501.86501.86001.86001.860010,093
Jan 7, 20251.83001.86001.82501.86001.860016,146
Jan 6, 20251.86001.86001.84501.84501.84503,259
Jan 3, 20251.83001.83001.83001.83001.8300-
Jan 2, 20251.84501.85001.83001.83001.830011,998
Dec 31, 20241.85001.85001.85001.85001.8500-
Dec 30, 20241.85001.85501.85001.85001.850017,782
Dec 27, 20241.80001.80001.80001.80001.8000-
Dec 24, 20241.80001.80001.80001.80001.8000-
Dec 23, 20241.80001.80001.80001.80001.8000501
Dec 20, 20241.80001.80001.72001.80001.800074,725
Dec 19, 20241.89001.91501.87501.87501.875031,601
Dec 18, 20241.89501.90001.89001.89001.890018,977
Dec 17, 20241.93501.93501.89001.89001.89002,346
Dec 16, 20241.94001.94001.94001.94001.9400418
Dec 13, 20241.94501.94501.94501.94501.94503
Dec 12, 20241.95001.95001.95001.95001.95001,001
Dec 11, 20241.90501.91001.89001.89001.890027,527
Dec 10, 20241.90001.90001.90001.90001.9000277
Dec 9, 20241.91001.91501.89501.89501.895024,260
Dec 6, 20241.90501.90501.90501.90501.90501
Dec 5, 20241.91001.91001.90501.90501.905015,238
Dec 4, 20241.91001.91001.90501.90501.905015,090
Dec 3, 20241.95001.96001.94001.96001.960012,317
Dec 2, 20241.88001.95001.88001.95001.9500745
Nov 29, 20241.88001.92001.87501.88001.880014,741
Nov 28, 20241.90001.92001.87501.88001.880029,769
Nov 27, 20241.86001.90001.86001.90001.90002,551
Nov 26, 20241.86001.89501.86001.86001.86002,826
Nov 25, 20241.88501.91001.86001.87001.870012,710
Nov 22, 20241.85001.93001.85001.93001.93008,446
Nov 21, 20241.89501.89501.89501.89501.89506
Nov 20, 20241.89501.89501.89501.89501.895026
Nov 19, 20241.90001.90001.85501.89501.89508,957
Nov 18, 20241.98001.98001.91001.91001.910042,500
Nov 15, 20241.97501.98001.97501.98001.980010,000
Nov 14, 20241.97002.05001.97001.98001.980056,305
Nov 13, 20241.95501.95501.95501.95501.95501,550
Nov 12, 20241.91001.97001.91001.97001.970013,441
Nov 11, 20241.90001.94501.90001.91001.910030,514
Nov 8, 20241.86001.91001.86001.91001.910012,898
Nov 7, 20241.88501.88501.86001.86001.86001,824
Nov 6, 20241.90001.90001.86501.88501.885012,517
Nov 5, 20241.90501.91001.90001.90001.9000370
Nov 4, 20241.88501.89001.88501.88501.885012,868
Nov 1, 20241.85001.89001.85001.89001.89008,351
Oct 31, 20241.87501.89001.87001.87001.870017,589
Oct 30, 20241.86001.91001.86001.91001.910047,146
Oct 29, 20241.85501.87001.85501.87001.87004,211
Oct 28, 20241.86001.86001.86001.86001.86002,506
Oct 25, 20241.87501.87501.87501.87501.8750170
Oct 24, 20241.90001.90001.90001.90001.9000-
Oct 23, 20241.90001.90001.90001.90001.90004,382
Oct 22, 20241.90001.90001.90001.90001.9000-
Oct 21, 20241.91751.91751.89251.90001.90001,930
Oct 18, 20241.92001.92001.91501.91501.91503,716
Oct 17, 20241.92501.92501.92001.92001.92007,563
Oct 16, 20241.90001.92501.90001.92501.925010,942
Oct 15, 20241.94501.94501.92501.92501.925011,047
Oct 14, 20241.93501.93501.92501.92501.92508,504
Oct 11, 20241.97501.97501.86501.93001.930017,507
Oct 10, 20241.93001.99001.90501.95501.9550112,186
Oct 9, 20241.97501.97501.92001.93001.930061,276
Oct 8, 20241.95002.00001.95001.97501.975040,107
Oct 7, 20241.86001.95001.85501.95001.9500114,032
Oct 4, 20241.85001.95001.79001.87501.875037,005
Oct 3, 20241.85501.85501.85001.85501.85503,211
Oct 2, 20241.84001.89501.82501.85501.855042,155
Oct 1, 20241.77001.84001.77001.84001.840018,464
Sep 30, 20241.74501.77001.74501.77001.7700917
Sep 27, 20241.75001.75001.75001.75001.7500500
Sep 26, 20241.74001.77001.72501.77001.770014,088
Sep 25, 20241.70501.74501.70501.74501.74502,695
Sep 24, 20241.71001.71001.71001.71001.7100-
Sep 23, 20241.71001.71001.68001.71001.71009,783
Sep 20, 20241.60001.71001.60001.71001.710034,894
Sep 19, 20241.66501.66501.60001.60001.600057,499
Sep 18, 20241.71501.71501.71501.71501.7150-
Sep 17, 20241.70501.71501.70501.71501.71502,768
Sep 16, 20241.74001.74001.72501.73001.730030,986
Sep 13, 20241.73501.77001.73501.74001.740012,353
Sep 12, 2024 0.0550 Dividend
Sep 12, 20241.72001.72001.72001.72001.7200532
Sep 11, 20241.77001.79001.72001.72001.66509,124
Sep 10, 20241.80001.80001.77001.77001.713414,743
Sep 9, 20241.78001.81501.77501.78501.727910,673
Sep 6, 20241.78501.78501.78501.78501.7279-
Sep 5, 20241.80001.80251.78501.78501.727948,368
Sep 4, 20241.80001.82001.78501.81501.757044,667
Sep 3, 20241.81001.82001.78501.78501.727934,638
Sep 2, 20241.82001.82001.80001.80501.74731,733
Aug 30, 20241.80001.82001.71001.82001.761848,587
Aug 29, 20241.82001.82001.80001.80001.74246,199
Aug 28, 20241.77001.84001.77001.84001.781245,713
Aug 27, 20241.77501.77501.77501.77501.7182329
Aug 26, 20241.78001.78001.78001.78001.723116,811
Aug 23, 20241.78001.78001.76001.76001.703726,213
Aug 22, 20241.77001.77501.77001.77001.713419,188
Aug 21, 20241.78001.78001.77501.77501.71827,628
Aug 20, 20241.78001.78001.76001.78001.723138,819
Aug 19, 20241.78001.78001.77001.78001.723121,748
Aug 16, 20241.80001.90001.78501.78501.727914,599
Aug 15, 20241.71001.75001.71001.75001.694045,619
Aug 14, 20241.70501.71001.70001.70501.650565,951
Aug 13, 20241.71001.71501.69501.71501.660217,373
Aug 12, 20241.68001.71001.68001.71001.655316,520
Aug 9, 20241.68001.68001.68001.68001.62632,618
Aug 8, 20241.66001.68001.66001.68001.62639,151
Aug 7, 20241.65501.65501.64001.64001.587626,085
Aug 6, 20241.65001.65001.64001.64001.58767,144
Aug 5, 20241.68001.68001.65001.65001.597215,507
Aug 2, 20241.67501.69001.67501.69001.63605,773
Aug 1, 20241.71001.72501.70501.71001.65537,155
Jul 31, 20241.66001.71001.66001.70501.65059,393
Jul 30, 20241.70501.70501.65001.65001.597242,541
Jul 29, 20241.70001.71001.65501.70501.65053,995
Jul 26, 20241.70001.70001.70001.70001.6456748
Jul 25, 20241.64001.64001.64001.64001.58762,625
Jul 24, 20241.75001.75001.61001.65001.5972101,129
Jul 23, 20241.73001.74501.70001.70501.65059,573
Jul 22, 20241.65001.72501.65001.67001.61661,148,750
Jul 19, 20241.61501.75001.61501.65001.597281,831
Jul 18, 20241.52501.56501.52501.56001.510127,322
Jul 17, 20241.40001.52501.40001.52501.476250,838
Jul 16, 20241.39501.40001.38751.40001.355225,548
Jul 15, 20241.37501.42001.37501.40501.360121,168
Jul 12, 20241.36501.36501.36501.36501.3214-
Jul 11, 20241.36501.36501.36501.36501.32147,913
Jul 10, 20241.35501.36501.35501.36501.321433,734
Jul 9, 20241.35001.35501.34501.35501.311715,724
Jul 8, 20241.34001.36501.34001.36501.321412,404
Jul 5, 20241.36001.36001.34001.34001.29727,524
Jul 4, 20241.37001.37001.36001.36001.31659,000
Jul 3, 20241.37501.37501.36001.36001.31658,299
Jul 2, 20241.36501.36501.36501.36501.3214-
Jul 1, 20241.36501.36501.36501.36501.32143
Jun 28, 20241.42001.42001.36001.36001.316510,378
Jun 27, 20241.40001.42251.40001.42001.374672,548
Jun 26, 20241.42001.42001.42001.42001.37466,754
Jun 25, 20241.38001.38001.33001.37001.326212,524
Jun 24, 20241.32001.38001.31501.38001.33598,131
Jun 21, 20241.31001.31001.31001.31001.2681-
Jun 20, 20241.30001.32501.30001.31001.268115,560
Jun 19, 20241.33001.33001.31001.31001.2681114,971
Jun 18, 20241.32501.35001.31001.31001.268150,579
Jun 17, 20241.35001.35001.32001.32001.277840,858
Jun 14, 20241.33001.33001.33001.33001.2875-
Jun 13, 20241.37001.38501.32501.33001.287511,239
Jun 12, 20241.39001.39001.35501.35501.311712,967
Jun 11, 20241.40001.40001.40001.40001.35527,094
Jun 7, 20241.41001.41001.39001.40001.355210,076
Jun 6, 20241.41001.41001.40501.40501.3601152,508
Jun 5, 20241.41501.41501.41501.41501.3698347,845
Jun 4, 20241.38501.41501.38001.41501.369864,792
Jun 3, 20241.42001.42001.38501.38501.340719,659
May 31, 20241.43001.43001.43001.43001.384362
May 30, 20241.42751.42751.42501.42501.3794655
May 29, 20241.42501.42501.42501.42501.37942
May 28, 20241.43001.43001.42001.42001.374620,593
May 27, 20241.42501.42751.42501.42751.381911,792
May 24, 20241.39501.42751.39001.42501.379424,337
May 23, 20241.40001.40001.39001.39001.34565,907
May 22, 20241.39501.39501.38501.38501.340749,089
May 21, 20241.40501.40501.39001.39001.345625,159
May 20, 20241.42251.42501.40001.40001.35527,881
May 17, 20241.44001.44001.41001.41001.36491,095,953
May 16, 20241.44001.44001.43251.43251.38673,504
May 15, 20241.45501.45501.43001.43001.38439,774
May 14, 20241.41001.44001.40001.44001.394014,162
May 13, 20241.40001.40501.40001.40001.355225,545
May 10, 20241.41001.41001.40501.40501.36016,150
May 9, 20241.42001.42001.42001.42001.3746-
May 8, 20241.40501.42001.40501.42001.374611,870
May 7, 20241.39001.44001.39001.44001.394014,024
May 6, 20241.40501.40501.40501.40501.3601-
May 3, 20241.39501.40501.39501.40501.36011,251
May 2, 20241.37501.37501.37501.37501.3310-
May 1, 20241.37501.38501.37501.37501.33107,919
Apr 30, 20241.37501.41001.37501.41001.36496,854
Apr 29, 20241.37501.38501.35001.38501.340743,446
Apr 26, 20241.38501.40001.38501.38501.340726,406
Apr 24, 20241.40001.40001.39501.40001.355211,291
Apr 23, 20241.45501.45501.40001.40001.355258,712
Apr 22, 20241.46501.47001.46001.46001.413318,740
Apr 19, 20241.52501.52501.45001.47001.4230109,614
Apr 18, 20241.55501.57001.55501.57001.519844,838
Apr 17, 20241.54501.54501.54501.54501.4956328
Apr 16, 20241.54501.55001.51001.54501.49565,092
Apr 15, 20241.57501.57501.51001.51001.46172,213
Apr 12, 20241.51501.58001.51501.57501.524628,175
Apr 11, 20241.53001.54001.49501.49501.447261,875
Apr 10, 20241.54001.55001.53001.54501.495611,147
Apr 9, 20241.54501.57001.54001.54001.490814,745
Apr 8, 20241.58501.58501.53501.54001.490838,042
Apr 5, 20241.54001.58501.54001.55501.505330,687
Apr 4, 20241.53001.53501.53001.53001.481130,991
Apr 3, 20241.53001.53001.53001.53001.4811-
Apr 2, 20241.54501.55501.53001.53001.48115,295
Mar 28, 20241.48001.54501.47501.54501.495616,170
Mar 27, 20241.46501.46501.46501.46501.41821,311
Mar 26, 20241.50501.50501.46501.46501.418214,028
Mar 25, 20241.51001.51001.50501.51001.46175,011
Mar 22, 20241.54501.54501.50001.51001.46179,082
Mar 21, 20241.58001.58001.58001.58001.52951
Mar 20, 2024 0.0500 Dividend
Mar 20, 20241.58001.58001.58001.58001.5295609
Mar 19, 20241.60001.60001.58001.60001.500469,428
Mar 18, 20241.58751.60001.58001.58501.4864100,276
Mar 15, 20241.59501.59501.58001.58001.481710,717
Mar 14, 20241.59001.59501.58751.59501.495728,951
Mar 13, 20241.60001.60001.59001.60001.500411,918
Mar 12, 20241.56751.60001.56751.60001.5004207,994
Mar 11, 20241.55001.57001.55001.57001.472326,077
Mar 8, 20241.55001.55001.54001.54001.444220,217
Mar 7, 20241.55001.55001.54001.54001.44422,234
Mar 6, 20241.55001.55501.55001.55501.458220,048
Mar 5, 20241.51001.51001.51001.51001.4160-
Mar 4, 20241.57501.57501.51001.51001.41605,517
Mar 1, 20241.57001.57501.57001.57501.47707,797
Feb 29, 20241.57501.57501.57501.57501.47702,000
Feb 28, 20241.52501.56501.52501.56501.46763,294
Feb 27, 20241.55001.55001.52501.52501.430117,023
Feb 26, 20241.52001.53001.52001.52001.425431,986
Feb 23, 20241.48501.53001.48501.53001.4348271,171
Feb 22, 20241.48501.48501.48001.48501.39261,892
Feb 21, 20241.50001.50001.48501.48501.39262,280