CTI Logistics Limited (ASX:CLX)
Australia · Delayed Price · Currency is AUD 1.870
-0.025 (-1.32%)
May 15, 2026, 3:16 PM AEST
CTI Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.32% | 1,646 |
| May 13, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -2.32% | 29,158 |
| May 12, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 6,097 |
| May 11, 2026 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -3.48% | 24,139 |
| May 8, 2026 | 1.87 | 2.01 | 1.87 | 2.01 | 2.01 | 10.44% | 84,238 |
| May 7, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 3.70% | 12,236 |
| May 6, 2026 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 1.74% | 104,301 |
| May 5, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 0.88% | 86,597 |
| May 4, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -2.29% | 406,278 |
| May 1, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 11,322 |
| Apr 30, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | 28,966 |
| Apr 29, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 64,056 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | 14,826 |
| Apr 27, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.41% | 11,870 |
| Apr 24, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.57% | 39,889 |
| Apr 23, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 24,412 |
| Apr 22, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 20,534 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.28% | 71,213 |
| Apr 20, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 0.28% | 42,456 |
| Apr 17, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 43,767 |
| Apr 16, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | - | 68,086 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 208,771 |
| Apr 14, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | - | 30,551 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.00% | 32,859 |
| Apr 10, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - | 26,119 |
| Apr 9, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.27% | 7,137 |
| Apr 8, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 5.62% | 46,750 |
| Apr 7, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 27,335 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 26,848 |
| Apr 1, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 51,014 |
| Mar 31, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 44,334 |
| Mar 30, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.37% | 21,746 |
| Mar 27, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 23,817 |
| Mar 26, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 28,845 |
| Mar 25, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.11% | 77,983 |
| Mar 24, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 3.14% | 21,436 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -6.67% | 42,769 |
| Mar 20, 2026 | 1.87 | 1.88 | 1.81 | 1.88 | 1.88 | -1.32% | 18,353 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.80 | 1.90 | 1.90 | -4.76% | 54,354 |
| Mar 18, 2026 | 2.07 | 2.07 | 1.99 | 2.00 | 2.00 | -4.09% | 23,413 |
| Mar 17, 2026 | 2.15 | 2.15 | 2.05 | 2.08 | 2.02 | -2.35% | 39,367 |
| Mar 16, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | 2.07 | -4.05% | 107,268 |
| Mar 13, 2026 | 2.19 | 2.22 | 2.15 | 2.22 | 2.16 | -0.45% | 7,230 |
| Mar 12, 2026 | 2.21 | 2.23 | 2.19 | 2.23 | 2.17 | - | 42,819 |
| Mar 11, 2026 | 2.22 | 2.24 | 2.22 | 2.23 | 2.17 | 1.83% | 12,498 |
| Mar 10, 2026 | 2.24 | 2.24 | 2.19 | 2.19 | 2.13 | -1.79% | 12,731 |
| Mar 9, 2026 | 2.21 | 2.23 | 2.15 | 2.23 | 2.17 | -0.45% | 19,473 |
| Mar 6, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.18 | 0.90% | 36,506 |
| Mar 5, 2026 | 2.20 | 2.22 | 2.19 | 2.22 | 2.16 | 1.37% | 6,729 |
| Mar 4, 2026 | 2.23 | 2.27 | 2.19 | 2.19 | 2.13 | -1.79% | 58,620 |