ASX - Delayed Quote AUD

Corporate Travel Management Limited (CTD.AX)

13.00
-0.62
(-4.55%)
At close: June 13 at 4:10:39 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202513.5913.6012.7413.0013.00749,457
Jun 12, 202514.1314.1513.5613.6213.62490,843
Jun 11, 202513.8514.1313.8014.0514.05363,153
Jun 10, 202513.9214.0013.6213.9513.95468,242
Jun 6, 202513.8513.9313.7313.9113.91459,138
Jun 5, 202513.9913.9913.7013.8413.84717,558
Jun 4, 202513.8013.9913.6313.9913.99922,537
Jun 3, 202513.5913.8013.4613.7613.76456,632
Jun 2, 202513.6613.6913.5613.5813.58356,691
May 30, 202513.5913.8613.5113.6913.69675,856
May 29, 202513.6913.9313.6713.6713.67439,363
May 28, 202513.5513.9413.5513.6313.63624,648
May 27, 202513.1213.4013.0713.3613.36515,435
May 26, 202512.9513.1712.9513.0313.03436,061
May 23, 202512.8512.8912.6812.8312.83404,602
May 22, 202512.8212.9612.7412.8012.80443,503
May 21, 202513.2513.3612.9813.0713.07893,796
May 20, 202512.8713.2012.8013.1213.12378,495
May 19, 202513.1813.1812.7912.8712.87381,603
May 16, 202513.3013.3812.9313.1613.16426,553
May 15, 202513.3913.4413.2313.2413.24532,365
May 14, 202513.2313.6113.1913.3913.39780,728
May 13, 202512.5513.5112.5413.2713.271,742,384
May 12, 202511.7012.2011.7012.0712.071,530,535
May 9, 202511.6311.7411.5011.6811.68614,153
May 8, 202511.3211.7311.2611.6411.641,396,058
May 7, 202511.4011.4411.1411.3211.321,288,982
May 6, 202511.7611.8211.4111.4111.411,578,986
May 5, 202511.7811.8411.4411.7011.701,250,632
May 2, 202512.3012.3111.3511.7011.703,512,882
May 1, 202512.8213.0412.6813.0013.00521,607
Apr 30, 202512.9812.9812.7212.7712.77652,973
Apr 29, 202512.5512.9812.3812.9812.981,253,902
Apr 28, 202512.6212.6212.0612.4512.451,260,127
Apr 24, 202512.4612.6312.4312.5512.55424,038
Apr 23, 202512.4312.5612.2712.4112.41589,662
Apr 22, 202512.1712.2411.9912.0112.01429,707
Apr 17, 202512.3612.3711.9612.3712.37785,537
Apr 16, 202512.6212.6612.4012.4112.41526,866
Apr 15, 202512.5712.7012.4712.5712.57483,400
Apr 14, 202512.4712.7512.4212.6612.66712,937
Apr 11, 202512.1812.2511.7612.2512.25879,945
Apr 10, 202513.0213.0312.4212.5612.56902,779
Apr 9, 202511.9312.0011.5311.6211.62712,275
Apr 8, 202512.3012.3411.9612.1012.10708,186
Apr 7, 202511.6712.1011.4611.9911.99927,212
Apr 4, 202513.4813.4812.3212.3412.34877,325
Apr 3, 202513.9814.1613.5113.9713.97520,804
Apr 2, 202514.1314.4714.1314.2714.27615,490
Apr 1, 202514.0914.2013.9014.0614.06473,589
Mar 31, 202514.2914.3913.9113.9113.91484,200
Mar 28, 202514.5214.9714.3314.5214.52549,517
Mar 27, 202515.2815.5814.9614.9714.971,034,811
Mar 26, 202515.3315.4315.0015.3215.32674,598
Mar 25, 202514.6715.1914.6715.1215.12356,872
Mar 24, 202514.5014.6914.4414.5714.57699,556
Mar 21, 202514.4214.5914.2114.4814.48805,499
Mar 20, 202514.2814.4813.9814.3814.38649,443
Mar 19, 202514.5614.5914.0014.0514.05699,277
Mar 18, 202514.7214.8014.3414.4614.46437,458
Mar 17, 202514.1914.5614.1114.4514.45545,833
Mar 14, 202514.1114.1713.8314.1114.11369,943
Mar 13, 202514.1514.5814.1114.1114.11621,686
Mar 12, 202514.9014.9714.1114.2114.211,960,982
Mar 11, 202514.5815.0314.2114.9614.961,409,939
Mar 10, 202515.2115.3314.9815.0415.04278,165
Mar 7, 202515.4015.5115.1515.2115.21556,255
Mar 6, 202515.7816.0015.4615.6415.64920,095
Mar 5, 202515.7115.7815.4415.7115.71878,767
Mar 4, 202516.1516.1915.7515.8715.87520,523
Mar 3, 202516.0016.2815.9216.1816.18438,830
Feb 28, 2025 0.1 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

Related Tickers

HLO.AX Helloworld Travel Limited
1.3450
-5.94%
 
FLT.AX Flight Centre Travel Group Limited
12.43
-5.11%
 
WEB.AX Web Travel Group Limited
4.6700
-2.91%
 
WJL.AX WEBJET GRP FPO [WJL]
0.8700
-2.79%
 
JAY.AX Jayride Group Limited
0.0010
0.00%
 
GBTG Global Business Travel Group, Inc.
6.09
-4.55%
 
TNL Travel + Leisure Co.
47.79
-3.88%
 
TCOM Trip.com Group Limited
59.98
-1.54%
 
TRIP Tripadvisor, Inc.
13.30
-5.00%
 
CCL Carnival Corporation & plc
22.41
-4.92%