Corporate Travel Management Limited (CTD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 15.48 | 15.67 | 15.35 | 15.47 | 15.47 | 884,251 |
| 22 Apr 2024 | 15.30 | 15.30 | 14.97 | 15.30 | 15.30 | 885,730 |
| 19 Apr 2024 | 15.77 | 15.78 | 14.97 | 15.09 | 15.09 | 1,546,435 |
| 18 Apr 2024 | 15.79 | 16.00 | 15.79 | 15.82 | 15.82 | 480,214 |
| 17 Apr 2024 | 15.69 | 15.98 | 15.61 | 15.77 | 15.77 | 400,386 |
| 16 Apr 2024 | 15.89 | 15.93 | 15.60 | 15.63 | 15.63 | 777,643 |
| 15 Apr 2024 | 16.24 | 16.32 | 15.93 | 15.98 | 15.98 | 989,564 |
| 12 Apr 2024 | 16.58 | 16.85 | 16.47 | 16.47 | 16.47 | 356,025 |
| 11 Apr 2024 | 16.40 | 16.58 | 16.37 | 16.57 | 16.57 | 393,603 |
| 10 Apr 2024 | 16.72 | 16.94 | 16.63 | 16.75 | 16.75 | 350,998 |
| 09 Apr 2024 | 16.62 | 16.68 | 16.45 | 16.61 | 16.61 | 429,840 |
| 08 Apr 2024 | 16.37 | 16.59 | 16.28 | 16.58 | 16.58 | 346,495 |
| 05 Apr 2024 | 16.35 | 16.55 | 16.26 | 16.34 | 16.34 | 418,147 |
| 04 Apr 2024 | 16.30 | 16.53 | 16.25 | 16.53 | 16.53 | 489,240 |
| 03 Apr 2024 | 16.42 | 16.45 | 16.06 | 16.27 | 16.27 | 782,777 |
| 02 Apr 2024 | 16.88 | 16.91 | 16.41 | 16.62 | 16.62 | 843,373 |
| 28 Mar 2024 | 17.04 | 17.05 | 16.85 | 16.99 | 16.99 | 472,056 |
| 27 Mar 2024 | 16.97 | 17.05 | 16.73 | 16.91 | 16.91 | 527,361 |
| 26 Mar 2024 | 17.21 | 17.30 | 17.01 | 17.06 | 17.06 | 318,743 |
| 25 Mar 2024 | 17.01 | 17.41 | 17.00 | 17.31 | 17.31 | 374,546 |
| 22 Mar 2024 | 17.23 | 17.35 | 17.01 | 17.01 | 17.01 | 336,931 |
| 21 Mar 2024 | 17.21 | 17.55 | 17.16 | 17.41 | 17.41 | 599,983 |
| 20 Mar 2024 | 17.12 | 17.12 | 16.93 | 17.05 | 17.05 | 251,787 |
| 19 Mar 2024 | 17.06 | 17.16 | 16.95 | 16.97 | 16.97 | 326,391 |
| 18 Mar 2024 | 16.87 | 17.18 | 16.76 | 17.06 | 17.06 | 364,729 |
| 15 Mar 2024 | 17.14 | 17.20 | 16.76 | 17.00 | 17.00 | 499,326 |
| 14 Mar 2024 | 16.98 | 17.14 | 16.80 | 17.12 | 17.12 | 529,722 |
| 13 Mar 2024 | 17.46 | 17.54 | 16.94 | 17.06 | 17.06 | 589,576 |
| 12 Mar 2024 | 17.40 | 17.70 | 17.34 | 17.54 | 17.54 | 724,757 |
| 11 Mar 2024 | 17.10 | 17.66 | 17.09 | 17.61 | 17.61 | 1,114,775 |
| 08 Mar 2024 | 16.71 | 17.35 | 16.70 | 17.09 | 17.09 | 1,031,474 |
| 07 Mar 2024 | 16.59 | 16.74 | 16.52 | 16.65 | 16.65 | 618,731 |
| 06 Mar 2024 | 16.21 | 16.55 | 16.13 | 16.52 | 16.52 | 920,696 |
| 05 Mar 2024 | 16.38 | 16.46 | 16.03 | 16.21 | 16.21 | 789,099 |
| 04 Mar 2024 | 16.00 | 16.45 | 15.97 | 16.35 | 16.35 | 988,750 |
| 01 Mar 2024 | 15.95 | 16.18 | 15.92 | 15.99 | 15.99 | 598,622 |
| 29 Feb 2024 | 15.74 | 15.95 | 15.55 | 15.86 | 15.86 | 1,339,825 |
| 29 Feb 2024 | 0.17 Dividend | |||||
| 28 Feb 2024 | 15.94 | 16.08 | 15.67 | 15.84 | 15.67 | 1,182,732 |
| 27 Feb 2024 | 16.00 | 16.26 | 15.93 | 15.94 | 15.77 | 1,043,011 |
| 26 Feb 2024 | 16.44 | 16.63 | 16.08 | 16.13 | 15.96 | 1,327,537 |
| 23 Feb 2024 | 16.00 | 16.47 | 15.87 | 16.36 | 16.18 | 1,674,375 |
| 22 Feb 2024 | 15.79 | 16.20 | 15.55 | 15.89 | 15.72 | 3,150,718 |
| 21 Feb 2024 | 16.50 | 16.74 | 15.82 | 15.85 | 15.68 | 6,212,378 |
| 20 Feb 2024 | 19.32 | 20.01 | 19.25 | 19.85 | 19.64 | 596,900 |
| 19 Feb 2024 | 19.24 | 19.36 | 19.10 | 19.35 | 19.14 | 442,553 |
| 16 Feb 2024 | 19.52 | 19.63 | 19.30 | 19.34 | 19.13 | 261,877 |
| 15 Feb 2024 | 19.55 | 19.75 | 19.20 | 19.39 | 19.18 | 502,230 |
| 14 Feb 2024 | 19.46 | 19.56 | 19.16 | 19.52 | 19.31 | 453,316 |
| 13 Feb 2024 | 19.90 | 19.95 | 19.41 | 19.46 | 19.25 | 465,748 |
| 12 Feb 2024 | 20.14 | 20.19 | 19.86 | 19.89 | 19.68 | 225,949 |
| 09 Feb 2024 | 20.12 | 20.19 | 19.98 | 20.08 | 19.86 | 307,599 |
| 08 Feb 2024 | 20.49 | 20.49 | 20.12 | 20.18 | 19.96 | 219,133 |
| 07 Feb 2024 | 20.70 | 20.84 | 20.14 | 20.22 | 20.00 | 399,069 |
| 06 Feb 2024 | 20.52 | 20.59 | 20.39 | 20.56 | 20.34 | 233,667 |
| 05 Feb 2024 | 20.48 | 20.70 | 20.38 | 20.63 | 20.41 | 110,325 |
| 02 Feb 2024 | 20.57 | 20.69 | 20.34 | 20.65 | 20.43 | 261,903 |
| 01 Feb 2024 | 20.29 | 20.36 | 20.00 | 20.25 | 20.03 | 486,289 |
| 31 Jan 2024 | 21.00 | 21.00 | 20.45 | 20.48 | 20.26 | 537,644 |
| 30 Jan 2024 | 21.33 | 21.49 | 20.85 | 20.92 | 20.70 | 270,074 |
| 29 Jan 2024 | 20.80 | 21.12 | 20.69 | 21.06 | 20.83 | 245,490 |
| 25 Jan 2024 | 20.86 | 20.86 | 20.23 | 20.67 | 20.45 | 289,769 |
| 24 Jan 2024 | 20.99 | 20.99 | 20.68 | 20.94 | 20.72 | 159,146 |
| 23 Jan 2024 | 20.80 | 21.00 | 20.70 | 20.91 | 20.69 | 246,372 |
| 22 Jan 2024 | 20.90 | 20.95 | 20.54 | 20.79 | 20.57 | 263,916 |
| 19 Jan 2024 | 20.60 | 20.71 | 20.42 | 20.69 | 20.47 | 273,923 |
| 18 Jan 2024 | 19.80 | 20.32 | 19.79 | 20.26 | 20.04 | 212,366 |
| 17 Jan 2024 | 20.00 | 20.07 | 19.86 | 19.98 | 19.77 | 184,211 |
| 16 Jan 2024 | 19.98 | 20.22 | 19.92 | 20.09 | 19.87 | 345,397 |
| 15 Jan 2024 | 19.92 | 20.12 | 19.80 | 20.08 | 19.87 | 40,275 |
| 12 Jan 2024 | 19.87 | 19.97 | 19.74 | 19.95 | 19.74 | 159,413 |
| 11 Jan 2024 | 19.91 | 19.99 | 19.82 | 19.98 | 19.77 | 175,390 |
| 10 Jan 2024 | 19.47 | 19.99 | 19.45 | 19.76 | 19.55 | 236,711 |
| 09 Jan 2024 | 19.43 | 19.55 | 19.33 | 19.47 | 19.26 | 209,739 |
| 08 Jan 2024 | 18.96 | 19.07 | 18.84 | 18.98 | 18.78 | 133,657 |
| 05 Jan 2024 | 19.15 | 19.17 | 18.98 | 19.03 | 18.83 | 132,110 |
| 04 Jan 2024 | 19.24 | 19.30 | 19.01 | 19.11 | 18.90 | 147,877 |
| 03 Jan 2024 | 19.50 | 19.50 | 19.27 | 19.28 | 19.07 | 232,720 |
| 02 Jan 2024 | 19.65 | 19.77 | 19.56 | 19.74 | 19.53 | 142,103 |
| 29 Dec 2023 | 19.65 | 19.75 | 19.47 | 19.56 | 19.35 | 198,594 |
| 28 Dec 2023 | 19.60 | 19.63 | 19.43 | 19.63 | 19.42 | 212,164 |
| 27 Dec 2023 | 19.37 | 19.55 | 19.28 | 19.42 | 19.21 | 161,747 |
| 22 Dec 2023 | 19.20 | 19.22 | 19.06 | 19.18 | 18.97 | 190,451 |
| 21 Dec 2023 | 19.19 | 19.34 | 19.10 | 19.20 | 18.99 | 518,582 |
| 20 Dec 2023 | 19.43 | 19.45 | 19.17 | 19.37 | 19.16 | 411,829 |
| 19 Dec 2023 | 19.27 | 19.39 | 19.08 | 19.22 | 19.01 | 381,194 |
| 18 Dec 2023 | 19.15 | 19.26 | 19.01 | 19.21 | 19.00 | 318,781 |
| 15 Dec 2023 | 19.26 | 19.27 | 18.97 | 18.99 | 18.79 | 670,297 |
| 14 Dec 2023 | 18.80 | 19.16 | 18.72 | 19.08 | 18.88 | 516,257 |
| 13 Dec 2023 | 18.60 | 18.60 | 18.39 | 18.48 | 18.28 | 367,217 |
| 12 Dec 2023 | 18.58 | 18.81 | 18.48 | 18.57 | 18.37 | 394,453 |
| 11 Dec 2023 | 18.44 | 18.72 | 18.40 | 18.57 | 18.37 | 560,623 |
| 08 Dec 2023 | 18.14 | 18.38 | 17.94 | 18.25 | 18.05 | 477,952 |
| 07 Dec 2023 | 18.68 | 18.71 | 18.09 | 18.14 | 17.95 | 415,635 |
| 06 Dec 2023 | 18.33 | 18.94 | 18.33 | 18.77 | 18.57 | 353,318 |
| 05 Dec 2023 | 18.62 | 18.63 | 18.13 | 18.33 | 18.13 | 246,148 |
| 04 Dec 2023 | 18.48 | 18.78 | 18.27 | 18.73 | 18.53 | 529,517 |
| 01 Dec 2023 | 18.03 | 18.30 | 17.93 | 18.20 | 18.00 | 327,683 |
| 30 Nov 2023 | 18.45 | 18.59 | 17.66 | 18.06 | 17.87 | 1,246,171 |
| 29 Nov 2023 | 18.74 | 18.74 | 18.18 | 18.42 | 18.22 | 512,410 |
| *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.