CTI Logistics Limited CLX
ASX · Australia · Transportation
AUD 2.94+0.02 (+0.68%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.94 | +0.68% | AUD 2.90 | AUD 2.97 | AUD 2.84 | 40.58K |
| 2026-10-01 | AUD 2.92 | +1.04% | AUD 2.89 | AUD 2.94 | AUD 2.84 | 13.31K |
| 2026-09-30 | AUD 2.89 | +0.70% | AUD 2.87 | AUD 2.90 | AUD 2.76 | 12.84K |
| 2026-09-29 | AUD 2.87 | +3.99% | AUD 2.76 | AUD 2.87 | AUD 2.76 | 4.21K |
| 2026-09-28 | AUD 2.76 | -4.83% | AUD 2.90 | AUD 2.90 | AUD 2.75 | 36.48K |
| 2026-09-25 | AUD 2.90 | -1.36% | AUD 2.95 | AUD 2.95 | AUD 2.85 | 10.23K |
| 2026-09-24 | AUD 2.94 | -0.34% | AUD 2.95 | AUD 2.95 | AUD 2.85 | 40.88K |
| 2026-09-23 | AUD 2.95 | +2.79% | AUD 2.95 | AUD 2.96 | AUD 2.90 | 9.28K |
| 2026-09-22 | AUD 2.87 | -2.71% | AUD 2.95 | AUD 2.97 | AUD 2.87 | 39.09K |
| 2026-09-21 | AUD 2.95 | 0.00% | AUD 2.97 | AUD 2.97 | AUD 2.91 | 21.78K |
| 2026-09-18 | AUD 2.95 | 0.00% | AUD 2.98 | AUD 2.98 | AUD 2.93 | 79.87K |
| 2026-09-17 | AUD 2.95 | +0.68% | AUD 2.94 | AUD 2.96 | AUD 2.90 | 31.63K |
| 2026-09-16 | AUD 2.93 | +5.40% | AUD 2.85 | AUD 2.94 | AUD 2.80 | 33.49K |
| 2026-09-15 | AUD 2.78 | +3.73% | AUD 2.65 | AUD 2.86 | AUD 2.62 | 33.42K |
| 2026-09-14 | AUD 2.68 | -2.90% | AUD 2.78 | AUD 2.80 | AUD 2.67 | 71.04K |
| 2026-09-11 | AUD 2.76 | -5.15% | AUD 2.85 | AUD 2.85 | AUD 2.70 | 43.85K |
| 2026-09-10 | AUD 2.91 | -2.68% | AUD 2.99 | AUD 2.99 | AUD 2.83 | 37.03K |
| 2026-09-09 | AUD 2.99 | +1.36% | AUD 2.97 | AUD 2.99 | AUD 2.95 | 8.28K |
| 2026-09-08 | AUD 2.95 | -2.64% | AUD 3.02 | AUD 3.02 | AUD 2.94 | 61.38K |
| 2026-09-07 | AUD 3.03 | 0.00% | AUD 3.02 | AUD 3.03 | AUD 2.97 | 40.44K |
| 2026-09-04 | AUD 3.03 | +1.68% | AUD 3.00 | AUD 3.09 | AUD 3.00 | 55.27K |
| 2026-09-03 | AUD 2.98 | +2.76% | AUD 2.92 | AUD 3.03 | AUD 2.88 | 153.98K |
| 2026-09-02 | AUD 2.90 | +1.75% | AUD 2.93 | AUD 2.96 | AUD 2.87 | 46.80K |
| 2026-09-01 | AUD 2.85 | 0.00% | AUD 2.87 | AUD 2.91 | AUD 2.85 | 28.35K |
| 2026-08-31 | AUD 2.85 | -0.35% | AUD 2.92 | AUD 2.92 | AUD 2.85 | 68.42K |
| 2026-08-28 | AUD 2.86 | -3.70% | AUD 2.96 | AUD 2.96 | AUD 2.85 | 81.81K |
| 2026-08-27 | AUD 2.97 | +12.50% | AUD 2.64 | AUD 2.99 | AUD 2.64 | 226.15K |
| 2026-08-26 | AUD 2.64 | -0.38% | AUD 2.64 | AUD 2.64 | AUD 2.63 | 37.75K |
| 2026-08-25 | AUD 2.65 | 0.00% | AUD 2.63 | AUD 2.65 | AUD 2.63 | 6.00K |
| 2026-08-24 | AUD 2.65 | 0.00% | AUD 2.65 | AUD 2.65 | AUD 2.62 | 39.51K |
| 2026-08-21 | AUD 2.65 | +1.15% | AUD 2.62 | AUD 2.65 | AUD 2.62 | 14.98K |
| 2026-08-20 | AUD 2.62 | +0.38% | AUD 2.60 | AUD 2.63 | AUD 2.60 | 30.95K |
| 2026-08-19 | AUD 2.61 | +0.38% | AUD 2.59 | AUD 2.61 | AUD 2.59 | 25.03K |
| 2026-08-18 | AUD 2.60 | +1.96% | AUD 2.55 | AUD 2.61 | AUD 2.55 | 10.52K |
| 2026-08-17 | AUD 2.55 | -0.39% | AUD 2.56 | AUD 2.58 | AUD 2.55 | 10.55K |
| 2026-08-14 | AUD 2.56 | -0.39% | AUD 2.58 | AUD 2.61 | AUD 2.56 | 3.04K |
| 2026-08-13 | AUD 2.57 | -0.77% | AUD 2.60 | AUD 2.61 | AUD 2.57 | 27.54K |
| 2026-08-12 | AUD 2.59 | +0.78% | AUD 2.57 | AUD 2.59 | AUD 2.57 | 15.76K |
| 2026-08-11 | AUD 2.57 | 0.00% | AUD 2.57 | AUD 2.57 | AUD 2.57 | 1.25K |
| 2026-08-10 | AUD 2.57 | -0.39% | AUD 2.59 | AUD 2.59 | AUD 2.55 | 11.83K |
| 2026-08-07 | AUD 2.58 | 0.00% | AUD 2.57 | AUD 2.59 | AUD 2.57 | 10.98K |
| 2026-08-06 | AUD 2.58 | +0.39% | AUD 2.56 | AUD 2.59 | AUD 2.56 | 19.89K |
| 2026-08-05 | AUD 2.57 | +0.78% | AUD 2.55 | AUD 2.59 | AUD 2.55 | 13.51K |
| 2026-08-04 | AUD 2.55 | -1.16% | AUD 2.58 | AUD 2.69 | AUD 2.55 | 56.49K |
| 2026-08-03 | AUD 2.58 | +0.39% | AUD 2.55 | AUD 2.58 | AUD 2.54 | 4.16K |
| 2026-07-31 | AUD 2.57 | +0.78% | AUD 2.59 | AUD 2.59 | AUD 2.55 | 4.06K |
| 2026-07-30 | AUD 2.55 | -1.54% | AUD 2.59 | AUD 2.59 | AUD 2.55 | 3.52K |
| 2026-07-29 | AUD 2.59 | +1.17% | AUD 2.59 | AUD 2.59 | AUD 2.58 | 17.58K |
| 2026-07-28 | AUD 2.56 | -1.16% | AUD 2.59 | AUD 2.59 | AUD 2.55 | 5.35K |
| 2026-07-27 | AUD 2.59 | +1.57% | AUD 2.56 | AUD 2.59 | AUD 2.55 | 36.72K |
| 2026-07-24 | AUD 2.55 | +1.19% | AUD 2.56 | AUD 2.60 | AUD 2.55 | 40.79K |
| 2026-07-23 | AUD 2.52 | 0.00% | AUD 2.56 | AUD 2.57 | AUD 2.52 | 7.97K |
| 2026-07-22 | AUD 2.52 | 0.00% | AUD 2.59 | AUD 2.59 | AUD 2.52 | 4.83K |
| 2026-07-21 | AUD 2.52 | -1.95% | AUD 2.58 | AUD 2.58 | AUD 2.52 | 36.09K |
| 2026-07-20 | AUD 2.57 | -1.53% | AUD 2.61 | AUD 2.62 | AUD 2.53 | 16.27K |
| 2026-07-17 | AUD 2.61 | 0.00% | AUD 2.60 | AUD 2.61 | AUD 2.56 | 42.27K |
| 2026-07-16 | AUD 2.61 | 0.00% | AUD 2.62 | AUD 2.62 | AUD 2.56 | 30.07K |
| 2026-07-15 | AUD 2.61 | -0.76% | AUD 2.63 | AUD 2.63 | AUD 2.61 | 16 |
| 2026-07-14 | AUD 2.63 | -0.75% | AUD 2.65 | AUD 2.65 | AUD 2.61 | 15.86K |
| 2026-07-13 | AUD 2.65 | 0.00% | AUD 2.65 | AUD 2.65 | AUD 2.61 | 30.67K |
| 2026-07-10 | AUD 2.65 | 0.00% | AUD 2.65 | AUD 2.65 | AUD 2.62 | 14.34K |
| 2026-07-09 | AUD 2.65 | 0.00% | AUD 2.65 | AUD 2.65 | AUD 2.61 | 23.71K |
| 2026-07-08 | AUD 2.65 | +3.92% | AUD 2.57 | AUD 2.65 | AUD 2.56 | 40.50K |
| 2026-07-07 | AUD 2.55 | 0.00% | AUD 2.57 | AUD 2.58 | AUD 2.53 | 18.82K |
| 2026-07-06 | AUD 2.55 | -1.54% | AUD 2.59 | AUD 2.65 | AUD 2.55 | 50.96K |
| 2026-07-03 | AUD 2.59 | -2.26% | AUD 2.65 | AUD 2.65 | AUD 2.55 | 16.58K |
| 2026-07-02 | AUD 2.65 | +1.92% | AUD 2.59 | AUD 2.65 | AUD 2.55 | 58.30K |
| 2026-07-01 | AUD 2.60 | -3.35% | AUD 2.70 | AUD 2.73 | AUD 2.49 | 66.01K |
| 2026-06-30 | AUD 2.69 | +5.91% | AUD 2.60 | AUD 2.69 | AUD 2.55 | 18.30K |
| 2026-06-29 | AUD 2.54 | +3.25% | AUD 2.54 | AUD 2.55 | AUD 2.49 | 123.52K |
| 2026-06-26 | AUD 2.46 | +11.82% | AUD 2.30 | AUD 2.54 | AUD 2.30 | 325.13K |
| 2026-06-25 | AUD 2.20 | -6.38% | AUD 2.29 | AUD 2.30 | AUD 2.20 | 46.98K |
| 2026-06-24 | AUD 2.35 | +2.17% | AUD 2.30 | AUD 2.35 | AUD 2.30 | 64.61K |
| 2026-06-23 | AUD 2.30 | +4.55% | AUD 2.19 | AUD 2.30 | AUD 2.19 | 57.49K |
| 2026-06-22 | AUD 2.20 | +5.26% | AUD 2.09 | AUD 2.20 | AUD 2.09 | 40.10K |
| 2026-06-19 | AUD 2.09 | +3.47% | AUD 2.09 | AUD 2.09 | AUD 2.09 | 15.37K |
| 2026-06-18 | AUD 2.02 | -1.46% | AUD 2.05 | AUD 2.05 | AUD 2.02 | 6.42K |
| 2026-06-17 | AUD 2.05 | +2.50% | AUD 2.00 | AUD 2.05 | AUD 2.00 | 7.43K |
| 2026-06-16 | AUD 2.00 | +0.50% | AUD 1.99 | AUD 2.01 | AUD 1.99 | 51.52K |
| 2026-06-15 | AUD 1.99 | +0.51% | AUD 1.98 | AUD 1.99 | AUD 1.98 | 14.00K |
| 2026-06-12 | AUD 1.98 | +0.25% | AUD 1.98 | AUD 1.98 | AUD 1.98 | 1.92K |
| 2026-06-11 | AUD 1.98 | +1.28% | AUD 1.96 | AUD 1.98 | AUD 1.95 | 6.72K |
| 2026-06-10 | AUD 1.95 | 0.00% | AUD 1.95 | AUD 1.98 | AUD 1.95 | 31.36K |
| 2026-06-09 | AUD 1.95 | +3.45% | AUD 1.88 | AUD 1.95 | AUD 1.88 | 16.01K |
| 2026-06-05 | AUD 1.88 | -1.31% | AUD 1.89 | AUD 1.90 | AUD 1.88 | 28.44K |
| 2026-06-04 | AUD 1.91 | -0.78% | AUD 1.91 | AUD 1.91 | AUD 1.90 | 14.48K |
| 2026-06-03 | AUD 1.92 | +2.39% | AUD 1.89 | AUD 1.95 | AUD 1.89 | 3.09K |
| 2026-06-02 | AUD 1.88 | -3.59% | AUD 1.90 | AUD 1.90 | AUD 1.88 | 752 |
| 2026-06-01 | AUD 1.95 | +2.63% | AUD 1.95 | AUD 1.95 | AUD 1.95 | 3.14K |
| 2026-05-29 | AUD 1.90 | +2.98% | AUD 1.90 | AUD 1.94 | AUD 1.90 | 26.63K |