CTI Logistics Limited (ASX:CLX)
Australia · Delayed Price · Currency is AUD 1.880
0.00 (0.00%)
Sep 10, 2025, 2:28 PM AEST
CTI Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 40,645 |
| Sep 9, 2025 | 1.87 | 2.00 | 1.86 | 1.88 | 1.88 | -1.05% | 105,839 |
| Sep 8, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 5,195 |
| Sep 5, 2025 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 65,506 |
| Sep 4, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 35,627 |
| Sep 3, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 35,178 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 151,980 |
| Sep 1, 2025 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | - | 48,738 |
| Aug 29, 2025 | 1.86 | 1.86 | 1.76 | 1.86 | 1.86 | -0.53% | 117,154 |
| Aug 28, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 11,093 |
| Aug 27, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 498 |
| Aug 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 4,963 |
| Aug 25, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 5,345 |
| Aug 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 798 |
| Aug 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1 |
| Aug 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,851 |
| Aug 20, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 125 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 407 |
| Aug 18, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 2.20% | 1,695 |
| Aug 15, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 9,268 |
| Aug 14, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 6 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 3,664 |
| Aug 12, 2025 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | 0.55% | 7,186 |
| Aug 11, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 2,661 |
| Aug 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,095 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 590 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 26,099 |
| Aug 6, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 10,106 |
| Aug 5, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.54% | 6,466 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 134 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 25,828 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 4,420 |
| Jul 30, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 4,947 |
| Jul 29, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 17,792 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 30,473 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -3.12% | 71,078 |
| Jul 24, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 34,519 |
| Jul 23, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 13,308 |
| Jul 22, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 3,228 |
| Jul 21, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 10,745 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 15,000 |
| Jul 17, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 17,284 |
| Jul 16, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 5,569 |
| Jul 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 74 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 7,445 |
| Jul 11, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 2.22% | 13,217 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 379 |
| Jul 9, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 8,532 |
| Jul 8, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 11,014 |
| Jul 7, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 6,081 |