Cti Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 0.965 | 0.965 | 0.965 | 0.965 | 0.718 | 0 |
| 2021-10-28 | 0.980 | 0.980 | 0.965 | 0.965 | 0.718 | 6,077 |
| 2021-10-27 | 1.025 | 1.025 | 1.015 | 1.015 | 0.755 | 29,333 |
| 2021-10-26 | 1.005 | 1.025 | 1.005 | 1.025 | 0.748 | 2,959 |
| 2021-10-25 | 1.030 | 1.030 | 1.020 | 1.020 | 0.744 | 22,783 |
| 2021-10-22 | 1.030 | 1.030 | 1.000 | 1.025 | 0.748 | 32,032 |
| 2021-10-21 | 1.030 | 1.030 | 1.030 | 1.030 | 0.751 | 7,701 |
| 2021-10-20 | 1.030 | 1.030 | 1.030 | 1.030 | 0.751 | 3,003 |
| 2021-10-19 | 1.030 | 1.030 | 1.030 | 1.030 | 0.751 | 4,142 |
| 2021-10-18 | 1.040 | 1.040 | 1.030 | 1.030 | 0.751 | 79,703 |
| 2021-10-15 | 1.040 | 1.040 | 1.020 | 1.040 | 0.759 | 109,319 |
| 2021-10-14 | 0.980 | 1.055 | 0.980 | 1.010 | 0.737 | 50,013 |
← NewerPage 22 of 22 · 1,272 trading days
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.