ASX - Delayed Quote AUD

Corporate Travel Management Limited (CTD.AX)

Compare
15.86
-0.32
(-1.98%)
As of 11:31:23 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202516.1516.1915.8115.8615.8670,473
Mar 3, 202516.0016.2815.9216.1816.18438,830
Feb 28, 2025 0.10 Dividend
Feb 28, 202516.4116.6415.8915.9915.99734,723
Feb 27, 202516.9016.9316.5916.7016.60407,587
Feb 26, 202517.1417.1716.5116.7516.651,093,218
Feb 25, 202517.0517.4016.9717.3817.28454,265
Feb 24, 202517.5917.8617.1817.2817.18892,368
Feb 21, 202517.2017.8717.1317.6617.551,213,583
Feb 20, 202516.7417.3216.3917.3217.221,812,807
Feb 19, 202516.0517.1115.7016.5416.443,163,621
Feb 18, 202515.0515.1214.9515.0014.91416,186
Feb 17, 202515.3015.3014.9815.1115.02560,150
Feb 14, 202515.3615.5115.2115.2215.13217,914
Feb 13, 202515.5315.5315.0915.2115.12387,918
Feb 12, 202515.5515.5515.0015.4115.32491,840
Feb 11, 202515.5515.7615.4115.6215.53570,364
Feb 10, 202515.4615.7315.3915.5515.46358,295
Feb 7, 202514.9415.5714.9415.4515.36585,496
Feb 6, 202514.8514.9614.7514.9614.87291,102
Feb 5, 202515.0015.0614.7714.7714.68283,633
Feb 4, 202515.1315.1314.8214.8214.73241,438
Feb 3, 202515.3015.3014.9314.9714.88316,348
Jan 31, 202515.0815.4515.0315.4015.31501,130
Jan 30, 202514.9015.1214.8715.0114.92328,175
Jan 29, 202514.8815.0414.8414.9714.88321,050
Jan 28, 202514.8915.0614.8014.9514.86323,967
Jan 24, 202515.0015.1914.8814.8914.80498,528
Jan 23, 202514.8914.9414.7714.9414.85316,835
Jan 22, 202514.8515.0614.8314.9314.84545,238
Jan 21, 202514.2814.6814.2614.6414.55404,981
Jan 20, 202514.1914.2914.0514.2914.20397,487
Jan 17, 202513.9614.3913.9614.2914.20309,693
Jan 16, 202513.3114.1313.3114.0513.97532,998
Jan 15, 202512.9213.2812.8713.1513.07264,250
Jan 14, 202512.7012.9412.6312.8912.81244,881
Jan 13, 202512.6512.9212.6112.6112.53441,147
Jan 10, 202512.6412.8012.6212.7012.62198,133
Jan 9, 202512.8812.8812.5312.6612.58590,017
Jan 8, 202513.0613.0912.8912.9612.88201,297
Jan 7, 202513.1213.2413.0513.1013.02197,492
Jan 6, 202513.2413.3813.0713.0813.00202,428
Jan 3, 202513.2713.3113.1913.2513.17141,083
Jan 2, 202513.3013.4113.2113.2713.19207,252
Dec 31, 202413.1013.3913.1013.2513.17115,361
Dec 30, 202413.0413.3813.0313.3413.26151,201
Dec 27, 202413.2713.4313.2413.3913.31223,430
Dec 24, 202413.2413.2913.1613.2013.12150,975
Dec 23, 202413.0813.2913.0313.2313.15300,691
Dec 20, 202412.9812.9912.7712.9812.90591,749
Dec 19, 202413.2613.3812.8812.9712.89590,092
Dec 18, 202413.8013.8013.4913.4913.41591,522
Dec 17, 202413.6913.9813.6913.8313.75229,215
Dec 16, 202413.7713.8713.6413.8113.73304,559
Dec 13, 202413.7213.8813.5513.7613.68277,059
Dec 12, 202413.9514.0213.7513.7613.68280,900
Dec 11, 202414.0014.0513.7913.7913.71315,643
Dec 10, 202414.0614.0613.7514.0113.93395,277
Dec 9, 202414.0314.1013.9314.0713.99289,409
Dec 6, 202413.8014.0713.7014.0713.99321,407
Dec 5, 202413.9414.0513.8013.8413.76349,297
Dec 4, 202414.0214.0213.7413.9213.84416,623
Dec 3, 202414.3114.3913.9614.0013.92526,912
Dec 2, 202414.3914.5014.2814.3414.25240,051
Nov 29, 202414.3514.4514.0814.3414.25352,612
Nov 28, 202414.0014.3613.9514.3114.22530,781
Nov 27, 202413.9314.1213.8613.9913.91363,652
Nov 26, 202414.0214.1313.6513.9013.82551,056
Nov 25, 202414.2814.2814.0014.0113.93604,972
Nov 22, 202414.1314.2714.0314.0914.01446,162
Nov 21, 202414.3614.3613.9214.0613.98504,061
Nov 20, 202414.5514.6314.2514.2914.20717,493
Nov 19, 202414.0014.6113.9214.4914.401,402,180
Nov 18, 202413.8814.0613.7114.0313.95700,568
Nov 15, 202413.8014.2113.6513.7213.641,050,096
Nov 14, 202413.3513.7513.2513.5913.511,102,050
Nov 13, 202412.5013.1512.4213.1513.07888,155
Nov 12, 202412.6012.7012.4312.6312.55327,165
Nov 11, 202412.4512.6712.2612.6012.52438,761
Nov 8, 202412.3212.5312.2512.5212.45300,364
Nov 7, 202412.3512.4011.9812.2112.14434,085
Nov 6, 202412.0212.1511.9312.1012.03428,407
Nov 5, 202411.7411.9511.6811.9511.88496,063
Nov 4, 202411.8712.0011.7011.7111.64496,340
Nov 1, 202411.8812.0611.7111.8011.73823,762
Oct 31, 202411.9613.1711.9612.4012.331,078,637
Oct 30, 202411.7011.8711.6611.8411.77534,311
Oct 29, 202411.9311.9811.6511.6611.59445,235
Oct 28, 202411.6011.8311.5211.7811.71441,250
Oct 25, 202411.7011.7311.5111.5211.45437,583
Oct 24, 202411.6811.7711.5611.6311.56901,894
Oct 23, 202411.8111.9211.5311.7011.63695,839
Oct 22, 202411.4811.9511.4811.8811.81688,480
Oct 21, 202411.5011.7711.4011.5311.461,117,116
Oct 18, 202412.5012.6811.3111.3311.262,546,070
Oct 17, 202412.6212.7412.5112.5212.45552,980
Oct 16, 202412.5112.5612.3312.4312.36587,695
Oct 15, 202412.6912.7812.5712.5912.51470,840
Oct 14, 202413.0313.0412.4512.5912.51789,777
Oct 11, 202412.8113.0712.7813.0712.99592,128
Oct 10, 202412.6512.9312.6512.8212.74427,530
Oct 9, 202412.7012.8412.5312.6512.57295,231
Oct 8, 202412.6012.8912.5312.6212.54581,134
Oct 7, 202412.5512.8812.5412.7812.70218,366
Oct 4, 202412.5512.6012.3912.5512.471,419,526
Oct 3, 202412.6012.7812.5412.6112.53627,078
Oct 2, 202412.9412.9412.4812.5612.48553,316
Oct 1, 202412.9513.0112.7712.9712.89426,960
Sep 30, 202413.0613.1612.8412.9012.82600,673
Sep 27, 202412.9713.0512.7912.9812.90688,768
Sep 26, 202412.5013.1812.5013.0312.95734,842
Sep 25, 202412.5512.7612.4412.4412.37423,804
Sep 24, 202412.0412.5911.9912.5212.45497,134
Sep 23, 202412.1812.1811.9612.0611.99520,506
Sep 20, 202412.1912.3412.1112.1712.10805,153
Sep 19, 202412.0112.1811.8712.1712.101,039,799
Sep 18, 202411.5511.9511.5311.8711.80501,702
Sep 17, 202411.6011.6911.4511.5411.47462,003
Sep 16, 202411.6311.7211.5611.5611.49323,227
Sep 13, 202411.6811.7411.4611.5511.48415,571
Sep 12, 202411.4211.6611.4011.6411.57548,231
Sep 11, 202411.4011.4511.2211.4211.35452,263
Sep 10, 202411.3311.4811.2711.3811.31649,370
Sep 9, 202411.7911.8011.2411.2411.171,625,364
Sep 6, 202411.9712.0811.7911.8711.80663,831
Sep 5, 202412.0512.1511.9211.9611.89736,589
Sep 4, 202411.9712.1811.8612.0511.98710,019
Sep 3, 202411.9212.2311.8112.1412.07739,740
Sep 2, 202411.8012.0111.6611.9311.86554,991
Aug 30, 202411.8311.9611.7211.7711.701,130,626
Aug 29, 2024 0.12 Dividend
Aug 29, 202411.4711.8411.4011.7911.721,202,438
Aug 28, 202411.3811.7711.2711.6611.471,183,494
Aug 27, 202411.6811.8111.3811.4411.251,335,808
Aug 26, 202411.5311.8411.4111.6311.441,232,221
Aug 23, 202411.3511.4311.2011.3911.211,390,918
Aug 22, 202411.4912.0011.2311.3611.182,945,133
Aug 21, 202411.3012.5310.8012.2712.073,767,296
Aug 20, 202412.9813.0112.5112.5112.311,016,332
Aug 19, 202412.9513.0012.8212.9312.72322,370
Aug 16, 202413.2613.3412.9113.0512.84428,875
Aug 15, 202412.7713.1112.7712.9312.72422,050
Aug 14, 202412.9012.9012.6512.7412.53611,234
Aug 13, 202412.9513.0012.6412.7712.56388,677
Aug 12, 202413.0013.0012.8112.8912.68482,051
Aug 9, 202413.0913.1912.8512.9312.72309,978
Aug 8, 202412.9513.0112.8012.9312.72788,932
Aug 7, 202413.0113.0712.9112.9612.75276,008
Aug 6, 202412.7513.1612.7513.0512.84827,851
Aug 5, 202412.8812.9512.6712.7412.53902,361
Aug 2, 202413.1813.3313.1113.1112.90636,440
Aug 1, 202413.5513.8513.4613.6813.46580,684
Jul 31, 202413.3313.4813.1813.4413.22975,676
Jul 30, 202412.8313.2312.8313.1512.94493,532
Jul 29, 202412.8513.0312.7613.0112.80483,997
Jul 26, 202412.6212.7612.5912.6912.48545,890
Jul 25, 202412.7112.7812.4712.4712.27846,616
Jul 24, 202413.2113.3012.9012.9012.69492,535
Jul 23, 202413.2513.3213.1813.2113.00268,223
Jul 22, 202413.1413.1813.0213.1312.92317,076
Jul 19, 202413.1813.2213.0413.1812.97468,945
Jul 18, 202413.4013.4013.1713.1912.98686,784
Jul 17, 202413.5713.6513.4413.4413.22460,408
Jul 16, 202413.5513.6013.3413.4113.19361,027
Jul 15, 202413.7913.7913.4313.5513.33588,384
Jul 12, 202413.5013.7913.4613.7313.51291,458
Jul 11, 202413.2113.5513.1413.4613.24729,064
Jul 10, 202413.2613.2812.9513.0612.85798,964
Jul 9, 202413.5013.5713.2613.2613.04480,817
Jul 8, 202413.7113.7213.3913.4113.19514,795
Jul 5, 202413.4413.8213.3613.7613.54486,943
Jul 4, 202413.6713.7413.3813.4413.22646,550
Jul 3, 202413.3513.6413.3413.5013.28545,531
Jul 2, 202413.2613.4413.1713.2813.06432,787
Jul 1, 202413.2713.5113.1513.4513.23604,398
Jun 28, 202413.5213.6013.2613.2613.041,676,958
Jun 27, 202413.4213.5313.3313.5213.30666,485
Jun 26, 202413.6613.7613.4613.7013.48652,337
Jun 25, 202413.8314.0013.6913.7213.50521,199
Jun 24, 202413.7613.8313.4713.6713.45398,506
Jun 21, 202413.7614.0113.5813.6513.43945,631
Jun 20, 202413.3613.7313.3413.6913.47742,835
Jun 19, 202413.3413.4413.2713.4113.19409,533
Jun 18, 202413.4013.4513.2513.3113.09511,889
Jun 17, 202413.3413.5813.1813.2413.03481,230
Jun 14, 202413.4313.7513.1813.4113.19878,662
Jun 13, 202413.3213.4713.1713.2113.00921,505
Jun 12, 202413.2913.3213.1113.1212.91444,193
Jun 11, 202413.2913.4313.2213.3313.11666,145
Jun 7, 202413.3013.5713.3013.3913.17499,314
Jun 6, 202413.5813.5813.3013.3713.15512,428
Jun 5, 202413.1313.3913.0913.3813.161,184,497
Jun 4, 202413.3513.4313.0813.1312.92683,433
Jun 3, 202413.4613.6513.2713.3913.17888,465
May 31, 202413.3813.4913.2013.3013.081,188,106
May 30, 202413.1213.2812.8413.2813.062,369,481
May 29, 202413.7313.7913.2813.3213.101,439,373
May 28, 202414.0914.0913.6913.7313.511,035,972
May 27, 202413.9714.1513.8914.0613.83866,073
May 24, 202414.2114.3913.8613.8713.651,324,433
May 23, 202414.4914.5314.3114.4214.19683,212
May 22, 202414.8914.9714.5114.5214.28747,419
May 21, 202414.9014.9514.8014.8414.60438,860
May 20, 202414.7915.0814.6914.9614.72496,724
May 17, 202415.0315.1614.7314.7614.52800,859
May 16, 202415.3015.3415.1715.1814.93458,004
May 15, 202415.2815.3215.0115.0114.77497,077
May 14, 202415.2015.3215.0915.1714.92682,670
May 13, 202415.3815.4215.1515.2414.99288,893
May 10, 202415.4615.5615.3515.4015.15386,683
May 9, 202415.6015.7515.4515.4515.20441,466
May 8, 202415.6115.8515.5615.6815.43777,016
May 7, 202415.1515.5415.0415.4915.24824,195
May 6, 202415.1015.1114.8214.9914.75832,342
May 3, 202415.0015.1214.9715.0414.80354,888
May 2, 202415.0215.0814.8814.9414.70492,260
May 1, 202415.1215.1714.9815.0414.80611,299
Apr 30, 202415.2715.6015.2515.3715.12942,245
Apr 29, 202415.2015.6015.1815.5615.31791,527
Apr 26, 202415.0815.0814.8614.9914.75744,758
Apr 24, 202415.5615.6915.0615.1114.86786,135
Apr 23, 202415.4815.6715.3515.4715.22913,774
Apr 22, 202415.3015.3014.9715.3015.05885,730
Apr 19, 202415.7715.7814.9715.0914.851,546,435
Apr 18, 202415.7916.0015.7915.8215.56480,214
Apr 17, 202415.6915.9815.6115.7715.51400,386
Apr 16, 202415.8915.9315.6015.6315.38777,643
Apr 15, 202416.2416.3215.9315.9815.72989,564
Apr 12, 202416.5816.8516.4716.4716.20356,025
Apr 11, 202416.4016.5816.3716.5716.30393,603
Apr 10, 202416.7216.9416.6316.7516.48350,998
Apr 9, 202416.6216.6816.4516.6116.34429,840
Apr 8, 202416.3716.5916.2816.5816.31346,495
Apr 5, 202416.3516.5516.2616.3416.07418,147
Apr 4, 202416.3016.5316.2516.5316.26489,240
Apr 3, 202416.4216.4516.0616.2716.01782,777
Apr 2, 202416.8816.9116.4116.6216.35843,373
Mar 28, 202417.0417.0516.8516.9916.71472,056
Mar 27, 202416.9717.0516.7316.9116.64527,361
Mar 26, 202417.2117.3017.0117.0616.78318,743
Mar 25, 202417.0117.4117.0017.3117.03374,546
Mar 22, 202417.2317.3517.0117.0116.73336,931
Mar 21, 202417.2117.5517.1617.4117.13599,983
Mar 20, 202417.1217.1216.9317.0516.77251,787
Mar 19, 202417.0617.1616.9516.9716.69326,391
Mar 18, 202416.8717.1816.7617.0616.78364,729
Mar 15, 202417.1417.2016.7617.0016.72499,326
Mar 14, 202416.9817.1416.8017.1216.84529,722
Mar 13, 202417.4617.5416.9417.0616.78589,576
Mar 12, 202417.4017.7017.3417.5417.26724,757
Mar 11, 202417.1017.6617.0917.6117.321,114,775
Mar 8, 202416.7117.3516.7017.0916.811,031,474
Mar 7, 202416.5916.7416.5216.6516.38618,731
Mar 6, 202416.2116.5516.1316.5216.25920,696
Mar 5, 202416.3816.4616.0316.2115.95789,099
Mar 4, 202416.0016.4515.9716.3516.08988,750

Related Tickers

HLO.AX Helloworld Travel Limited
1.7300
-1.14%
 
WEB.AX Web Travel Group Limited
4.9350
-2.08%
 
FLT.AX Flight Centre Travel Group Limited
16.01
-0.50%
 
JAY.AX Jayride Group Limited
0.0030
0.00%
 
WJL.AX WEBJET GRP FPO [WJL]
0.6820
-4.62%
 
GBTG Global Business Travel Group, Inc.
8.52
+2.53%
 
EXPE Expedia Group, Inc.
193.50
-2.25%
 
NCLH Norwegian Cruise Line Holdings Ltd.
21.95
-3.39%