Corporate Travel Management Limited (ASX:CTD)
Australia · Delayed Price · Currency is AUD 16.07
0.00 (0.00%)
Aug 22, 2025, 12:16 PM AEST
ASX:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Aug 28, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Aug 27, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Aug 26, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Aug 25, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Aug 22, 2025 | 15.97 | 16.14 | 15.90 | 16.07 | 16.07 | -0.06% | 93,277 |
| Aug 21, 2025 | 16.13 | 16.30 | 15.98 | 16.08 | 16.08 | -0.25% | 393,732 |
| Aug 20, 2025 | 16.38 | 16.48 | 15.94 | 16.12 | 16.12 | -1.16% | 260,280 |
| Aug 19, 2025 | 16.05 | 16.36 | 16.02 | 16.31 | 16.31 | 0.87% | 355,520 |
| Aug 18, 2025 | 15.63 | 16.17 | 15.32 | 16.17 | 16.17 | 3.85% | 618,446 |
| Aug 15, 2025 | 16.50 | 16.54 | 14.86 | 15.57 | 15.57 | -5.64% | 1,860,110 |
| Aug 14, 2025 | 16.22 | 16.52 | 16.11 | 16.50 | 16.50 | 2.55% | 374,485 |
| Aug 13, 2025 | 16.07 | 16.14 | 15.80 | 16.09 | 16.09 | -0.06% | 199,240 |
| Aug 12, 2025 | 16.02 | 16.10 | 15.83 | 16.10 | 16.10 | 0.25% | 244,786 |
| Aug 11, 2025 | 16.01 | 16.12 | 15.90 | 16.06 | 16.06 | -0.37% | 247,918 |
| Aug 8, 2025 | 16.14 | 16.19 | 16.02 | 16.12 | 16.12 | -0.62% | 195,875 |
| Aug 7, 2025 | 16.12 | 16.36 | 16.07 | 16.22 | 16.22 | 0.81% | 236,268 |
| Aug 6, 2025 | 16.04 | 16.48 | 15.99 | 16.09 | 16.09 | 0.31% | 663,721 |
| Aug 5, 2025 | 16.00 | 16.37 | 15.88 | 16.04 | 16.04 | 1.39% | 638,591 |
| Aug 4, 2025 | 15.68 | 15.87 | 15.55 | 15.82 | 15.82 | 0.89% | 514,755 |
| Aug 1, 2025 | 15.40 | 15.84 | 15.40 | 15.68 | 15.68 | -0.06% | 546,012 |
| Jul 31, 2025 | 15.39 | 15.79 | 14.90 | 15.69 | 15.69 | 0.77% | 764,398 |
| Jul 30, 2025 | 15.58 | 15.69 | 15.44 | 15.57 | 15.57 | -0.19% | 282,288 |
| Jul 29, 2025 | 15.81 | 15.85 | 15.42 | 15.60 | 15.60 | -1.27% | 405,547 |
| Jul 28, 2025 | 15.66 | 15.90 | 15.59 | 15.80 | 15.80 | 0.64% | 466,484 |
| Jul 25, 2025 | 15.40 | 15.80 | 15.31 | 15.70 | 15.70 | 1.36% | 909,651 |
| Jul 24, 2025 | 15.65 | 15.91 | 15.49 | 15.49 | 15.49 | -0.64% | 914,268 |
| Jul 23, 2025 | 15.67 | 15.79 | 15.52 | 15.59 | 15.59 | -0.45% | 254,586 |
| Jul 22, 2025 | 15.79 | 15.91 | 15.46 | 15.66 | 15.66 | -0.82% | 520,406 |
| Jul 21, 2025 | 15.97 | 15.99 | 15.61 | 15.79 | 15.79 | -2.17% | 417,524 |
| Jul 18, 2025 | 15.72 | 16.14 | 15.71 | 16.14 | 16.14 | 2.93% | 469,640 |
| Jul 17, 2025 | 15.72 | 15.80 | 15.59 | 15.68 | 15.68 | 0.51% | 424,995 |
| Jul 16, 2025 | 15.32 | 15.64 | 15.27 | 15.60 | 15.60 | 0.26% | 228,731 |
| Jul 15, 2025 | 15.59 | 15.66 | 15.44 | 15.56 | 15.56 | 0.78% | 292,706 |
| Jul 14, 2025 | 15.25 | 15.55 | 15.10 | 15.44 | 15.44 | 0.39% | 222,184 |
| Jul 11, 2025 | 15.52 | 15.70 | 15.37 | 15.38 | 15.38 | 1.92% | 482,923 |
| Jul 10, 2025 | 15.05 | 15.09 | 14.94 | 15.09 | 15.09 | 0.20% | 308,175 |
| Jul 9, 2025 | 14.99 | 15.08 | 14.80 | 15.06 | 15.06 | 0.07% | 247,736 |
| Jul 8, 2025 | 14.80 | 15.05 | 14.71 | 15.05 | 15.05 | 0.87% | 494,031 |
| Jul 7, 2025 | 14.71 | 14.96 | 14.56 | 14.92 | 14.92 | 1.43% | 316,251 |
| Jul 4, 2025 | 14.33 | 14.72 | 14.14 | 14.71 | 14.71 | 4.18% | 405,597 |
| Jul 3, 2025 | 13.61 | 14.33 | 13.39 | 14.12 | 14.12 | 2.39% | 717,533 |
| Jul 2, 2025 | 14.21 | 14.25 | 13.75 | 13.79 | 13.79 | -3.63% | 617,330 |
| Jul 1, 2025 | 13.81 | 14.41 | 13.80 | 14.31 | 14.31 | 3.32% | 767,261 |
| Jun 30, 2025 | 13.55 | 13.93 | 13.53 | 13.85 | 13.85 | 2.82% | 597,094 |
| Jun 27, 2025 | 13.85 | 14.00 | 13.47 | 13.47 | 13.47 | -2.18% | 477,005 |
| Jun 26, 2025 | 13.74 | 13.84 | 13.36 | 13.77 | 13.77 | 1.25% | 528,386 |
| Jun 25, 2025 | 13.35 | 13.68 | 13.35 | 13.60 | 13.60 | 2.18% | 577,013 |
| Jun 24, 2025 | 12.96 | 13.42 | 12.95 | 13.31 | 13.31 | 4.80% | 456,407 |
| Jun 23, 2025 | 13.02 | 13.02 | 12.49 | 12.70 | 12.70 | -2.53% | 588,895 |