CTI Logistics Limited (ASX:CLX)
Australia · Delayed Price · Currency is AUD 2.330
-0.010 (-0.43%)
Jan 22, 2026, 4:10 PM AEST
CTI Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -0.85% | 17,962 |
| Jan 20, 2026 | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | 1.29% | 11,254 |
| Jan 19, 2026 | 2.30 | 2.33 | 2.30 | 2.33 | 2.33 | -1.69% | 2,977 |
| Jan 16, 2026 | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | 3.49% | 2,095 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | - | 34,237 |
| Jan 14, 2026 | 2.33 | 2.34 | 2.29 | 2.29 | 2.29 | -1.29% | 23,337 |
| Jan 13, 2026 | 2.35 | 2.36 | 2.31 | 2.32 | 2.32 | -2.93% | 14,857 |
| Jan 12, 2026 | 2.37 | 2.39 | 2.37 | 2.39 | 2.39 | 0.84% | 11,333 |
| Jan 9, 2026 | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | -0.42% | 6,235 |
| Jan 8, 2026 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | 1.71% | 10,361 |
| Jan 7, 2026 | 2.39 | 2.40 | 2.33 | 2.34 | 2.34 | -2.50% | 7,998 |
| Jan 6, 2026 | 2.38 | 2.40 | 2.33 | 2.40 | 2.40 | 2.56% | 22,574 |
| Jan 5, 2026 | 2.29 | 2.37 | 2.28 | 2.34 | 2.34 | 2.63% | 96,666 |
| Jan 2, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 0.44% | 5,970 |
| Dec 31, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | 1.34% | 4,490 |
| Dec 30, 2025 | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | -0.44% | 57,238 |
| Dec 29, 2025 | 2.25 | 2.28 | 2.25 | 2.25 | 2.25 | -0.44% | 7,913 |
| Dec 24, 2025 | 2.28 | 2.28 | 2.23 | 2.26 | 2.26 | -0.88% | 6,867 |
| Dec 23, 2025 | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | 2.24% | 17,431 |
| Dec 22, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.89% | 12,729 |
| Dec 19, 2025 | 2.26 | 2.29 | 2.24 | 2.25 | 2.25 | -0.44% | 87,978 |
| Dec 18, 2025 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 36,089 |
| Dec 17, 2025 | 2.21 | 2.30 | 2.20 | 2.28 | 2.28 | 3.17% | 76,860 |
| Dec 16, 2025 | 2.02 | 2.25 | 2.02 | 2.21 | 2.21 | 16.32% | 134,819 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 1,204 |
| Dec 12, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 21,409 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.26% | 58,127 |
| Dec 10, 2025 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 1.60% | 22,994 |
| Dec 9, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.34% | 19,742 |
| Dec 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.79% | 11,166 |
| Dec 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | 3,751 |
| Dec 4, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 24,887 |
| Dec 3, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.26% | 4,594 |
| Dec 2, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.26% | 54,534 |
| Dec 1, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.28% | 5,657 |
| Nov 28, 2025 | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | 1.03% | 10,175 |
| Nov 27, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.52% | 20,000 |
| Nov 26, 2025 | 1.92 | 1.97 | 1.91 | 1.97 | 1.97 | 2.60% | 19,404 |
| Nov 25, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.26% | 17,915 |
| Nov 24, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.78% | 37,602 |
| Nov 21, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.31% | 6,962 |
| Nov 20, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -2.06% | 24,183 |
| Nov 19, 2025 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | 1.83% | 7,190 |
| Nov 18, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 3,085 |
| Nov 17, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 22,568 |
| Nov 14, 2025 | 1.95 | 2.07 | 1.95 | 2.01 | 2.01 | 3.08% | 37,877 |
| Nov 13, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 1.56% | 11,685 |
| Nov 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.29% | 1,809 |
| Nov 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.77% | 102 |
| Nov 10, 2025 | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | 4.00% | 86,120 |