CTI Logistics Limited (CLX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3850 | 1.4000 | 1.3850 | 1.3850 | 1.3850 | 26,406 |
| 24 Apr 2024 | 1.4000 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | 11,291 |
| 23 Apr 2024 | 1.4550 | 1.4550 | 1.4000 | 1.4000 | 1.4000 | 58,712 |
| 22 Apr 2024 | 1.4650 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 18,740 |
| 19 Apr 2024 | 1.5250 | 1.5250 | 1.4500 | 1.4700 | 1.4700 | 109,614 |
| 18 Apr 2024 | 1.5550 | 1.5700 | 1.5550 | 1.5700 | 1.5700 | 44,838 |
| 17 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 328 |
| 16 Apr 2024 | 1.5450 | 1.5500 | 1.5100 | 1.5450 | 1.5450 | 5,092 |
| 15 Apr 2024 | 1.5750 | 1.5750 | 1.5100 | 1.5100 | 1.5100 | 2,213 |
| 12 Apr 2024 | 1.5150 | 1.5800 | 1.5150 | 1.5750 | 1.5750 | 28,175 |
| 11 Apr 2024 | 1.5300 | 1.5400 | 1.4950 | 1.4950 | 1.4950 | 61,875 |
| 10 Apr 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5450 | 1.5450 | 11,147 |
| 09 Apr 2024 | 1.5450 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 14,745 |
| 08 Apr 2024 | 1.5850 | 1.5850 | 1.5350 | 1.5400 | 1.5400 | 38,042 |
| 05 Apr 2024 | 1.5400 | 1.5850 | 1.5400 | 1.5550 | 1.5550 | 30,687 |
| 04 Apr 2024 | 1.5300 | 1.5350 | 1.5300 | 1.5300 | 1.5300 | 30,991 |
| 03 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 Apr 2024 | 1.5450 | 1.5550 | 1.5300 | 1.5300 | 1.5300 | 5,295 |
| 28 Mar 2024 | 1.4800 | 1.5450 | 1.4750 | 1.5450 | 1.5450 | 16,170 |
| 27 Mar 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1,311 |
| 26 Mar 2024 | 1.5050 | 1.5050 | 1.4650 | 1.4650 | 1.4650 | 14,028 |
| 25 Mar 2024 | 1.5100 | 1.5100 | 1.5050 | 1.5100 | 1.5100 | 5,011 |
| 22 Mar 2024 | 1.5450 | 1.5450 | 1.5000 | 1.5100 | 1.5100 | 9,082 |
| 21 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1 |
| 20 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 609 |
| 20 Mar 2024 | 0.05 Dividend | |||||
| 19 Mar 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.5500 | 69,428 |
| 18 Mar 2024 | 1.5875 | 1.6000 | 1.5800 | 1.5850 | 1.5355 | 100,276 |
| 15 Mar 2024 | 1.5950 | 1.5950 | 1.5800 | 1.5800 | 1.5306 | 10,717 |
| 14 Mar 2024 | 1.5900 | 1.5950 | 1.5875 | 1.5950 | 1.5452 | 28,951 |
| 13 Mar 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.5500 | 11,918 |
| 12 Mar 2024 | 1.5675 | 1.6000 | 1.5675 | 1.6000 | 1.5500 | 207,994 |
| 11 Mar 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5209 | 26,077 |
| 08 Mar 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.4919 | 20,217 |
| 07 Mar 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.4919 | 2,234 |
| 06 Mar 2024 | 1.5500 | 1.5550 | 1.5500 | 1.5550 | 1.5064 | 20,048 |
| 05 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4628 | - |
| 04 Mar 2024 | 1.5750 | 1.5750 | 1.5100 | 1.5100 | 1.4628 | 5,517 |
| 01 Mar 2024 | 1.5700 | 1.5750 | 1.5700 | 1.5750 | 1.5258 | 7,797 |
| 29 Feb 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5258 | 2,000 |
| 28 Feb 2024 | 1.5250 | 1.5650 | 1.5250 | 1.5650 | 1.5161 | 3,294 |
| 27 Feb 2024 | 1.5500 | 1.5500 | 1.5250 | 1.5250 | 1.4773 | 17,023 |
| 26 Feb 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.4725 | 31,986 |
| 23 Feb 2024 | 1.4850 | 1.5300 | 1.4850 | 1.5300 | 1.4822 | 271,171 |
| 22 Feb 2024 | 1.4850 | 1.4850 | 1.4800 | 1.4850 | 1.4386 | 1,892 |
| 21 Feb 2024 | 1.5000 | 1.5000 | 1.4850 | 1.4850 | 1.4386 | 2,280 |
| 20 Feb 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4338 | 28,180 |
| 19 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3853 | - |
| 16 Feb 2024 | 1.4850 | 1.5050 | 1.4300 | 1.4300 | 1.3853 | 84,428 |
| 15 Feb 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4338 | 114,708 |
| 14 Feb 2024 | 1.5200 | 1.5200 | 1.4750 | 1.5200 | 1.4725 | 22,168 |
| 13 Feb 2024 | 1.5250 | 1.5300 | 1.5250 | 1.5300 | 1.4822 | 7,012 |
| 12 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4047 | - |
| 09 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4047 | 7,690 |
| 08 Feb 2024 | 1.5650 | 1.5650 | 1.5000 | 1.5000 | 1.4531 | 726 |
| 07 Feb 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5750 | 1.5258 | 3,353 |
| 06 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5306 | 317 |
| 05 Feb 2024 | 1.5100 | 1.5750 | 1.5100 | 1.5750 | 1.5258 | 3,451 |
| 02 Feb 2024 | 1.4250 | 1.5050 | 1.4250 | 1.5050 | 1.4580 | 17,598 |
| 01 Feb 2024 | 1.4350 | 1.4350 | 1.4050 | 1.4300 | 1.3853 | 15,795 |
| 31 Jan 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4095 | 3,643 |
| 30 Jan 2024 | 1.4850 | 1.5200 | 1.4700 | 1.4700 | 1.4241 | 11,147 |
| 29 Jan 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4338 | 6,375 |
| 25 Jan 2024 | 1.4450 | 1.4450 | 1.4000 | 1.4200 | 1.3756 | 27,328 |
| 24 Jan 2024 | 1.4550 | 1.4800 | 1.4550 | 1.4800 | 1.4338 | 2,003 |
| 23 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4144 | 21 |
| 22 Jan 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4144 | 21,392 |
| 19 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4338 | - |
| 18 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4338 | 650 |
| 17 Jan 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4338 | 3,702 |
| 16 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4338 | 10,000 |
| 15 Jan 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4095 | - |
| 12 Jan 2024 | 1.5200 | 1.5200 | 1.4550 | 1.4550 | 1.4095 | 6,912 |
| 11 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4725 | 13 |
| 10 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4725 | - |
| 09 Jan 2024 | 1.4650 | 1.5200 | 1.4600 | 1.5200 | 1.4725 | 130,367 |
| 08 Jan 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4500 | 1.4047 | 30,214 |
| 05 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4950 | 1.4483 | 20,030 |
| 04 Jan 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4338 | 7,822 |
| 03 Jan 2024 | 1.4700 | 1.5350 | 1.4700 | 1.5150 | 1.4677 | 28,025 |
| 02 Jan 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4241 | 6,543 |
| 29 Dec 2023 | 1.4650 | 1.5200 | 1.4650 | 1.4950 | 1.4483 | 11,265 |
| 28 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4144 | 382 |
| 27 Dec 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4241 | 6,681 |
| 22 Dec 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4300 | 1.3853 | 289,016 |
| 21 Dec 2023 | 1.4950 | 1.5400 | 1.4950 | 1.5400 | 1.4919 | 7,746 |
| 20 Dec 2023 | 1.5200 | 1.5200 | 1.4950 | 1.4950 | 1.4483 | 1,020 |
| 19 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4822 | 196 |
| 18 Dec 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.4870 | 336 |
| 15 Dec 2023 | 1.5200 | 1.5450 | 1.5150 | 1.5300 | 1.4822 | 9,469 |
| 14 Dec 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4725 | - |
| 13 Dec 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4725 | 2,447 |
| 12 Dec 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.4531 | 31,384 |
| 11 Dec 2023 | 1.5000 | 1.5450 | 1.5000 | 1.5000 | 1.4531 | 19,205 |
| 08 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4531 | 16,004 |
| 07 Dec 2023 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.4531 | 1,735 |
| 06 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4386 | 303 |
| 05 Dec 2023 | 1.4900 | 1.5000 | 1.4850 | 1.4850 | 1.4386 | 6,731 |
| 04 Dec 2023 | 1.5100 | 1.5500 | 1.4850 | 1.4850 | 1.4386 | 23,189 |
| 01 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4628 | 7,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.