Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-19 08:06:02 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CLX) CTI LOGISTICS LIMITED Daily Prices...

     Prev Section TOC    Company Info for CLX    Basic Next Section


Company Details for (CLX) CTI LOGISTICS LIMITED

Listing CodeCLX
Listing NameCTI LOGISTICS LIMITED
GICS SectorTransportation
ISIN NameCTI LOGISTICS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CLX8


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for CLX .. Friday 16th February 2018

CLX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CLX    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CLX) CTI LOGISTICS LIMITED
DateOpenHighLowCloseVolume
2018-02-16###############
2018-02-15############0
2018-02-14############0
2018-02-13############0
2018-02-12############7182
2018-02-09###############
2018-02-08############0
2018-02-07############2740
2018-02-06###############
2018-02-051.1751.175###1.125119721
2018-02-021.1751.1751.1751.175###
2018-02-01###############
2018-01-31###############
2018-01-30############7582
2018-01-29############0
2018-01-25############0
2018-01-241.175############
2018-01-23######1.1751.17580126
2018-01-22############38077
2018-01-19############0
2018-01-18###############
2018-01-17############0
2018-01-16############0
2018-01-151.175###1.175######
2018-01-12############113171
2018-01-11############0
2018-01-10############0
2018-01-09###############
2018-01-08############69776
2018-01-05###############
2018-01-041.1751.175#########
2018-01-03###############
2018-01-02############13748
2017-12-29###############
2017-12-281.1751.1751.1751.1750
2017-12-271.1751.1751.1751.1750
2017-12-221.1751.1751.1751.175###
2017-12-21############44371
2017-12-20############0
2017-12-191.155###1.145######
2017-12-181.1451.1451.1451.1450
2017-12-15###1.1551.1451.1459054
2017-12-14############0
2017-12-13######1.155###27953
2017-12-12############25485
2017-12-11###############
2017-12-08###############
2017-12-07###############
2017-12-06###############
2017-12-05############56471
2017-12-04###############
2017-12-01###############
2017-11-30############0
2017-11-29###############
2017-11-28######1.085###26050
2017-11-27############5880
2017-11-24############108458
2017-11-23###############
2017-11-22###############
2017-11-21###############
2017-11-20###############
2017-11-17############51927
2017-11-16###############
2017-11-15############0
2017-11-14###############
2017-11-13###############
2017-11-10###############
2017-11-091.0851.0851.0851.0850
2017-11-08###1.085###1.0857121
2017-11-07###############
2017-11-06######1.0551.075###
2017-11-03###############
2017-11-02###1.155###1.155###
2017-11-01###############
2017-10-31###############
2017-10-30############170281
2017-10-27############1361749
2017-10-26###############
2017-10-25############0
2017-10-24###############
2017-10-231###1###21029
2017-10-20110.9850.985###
2017-10-19111123723
2017-10-181111###
2017-10-17###10.9751###
2017-10-161111###
2017-10-13###0.985###0.985###
2017-10-12###############
2017-10-11###0.975###0.9756454
2017-10-100.9550.955######9785
2017-10-09############0
2017-10-06############0
2017-10-05###############
2017-10-04###############
2017-10-03############5751
2017-10-02###############
2017-09-29############0
2017-09-28############0
2017-09-27###############
2017-09-260.9250.925#########
2017-09-25###############
2017-09-22############9250
2017-09-210.9450.945#########
2017-09-20######0.9450.9457851
2017-09-19############589
2017-09-18############27052
2017-09-150.9550.9550.9550.9550
2017-09-14###0.955###0.955###
2017-09-13############0
2017-09-12###############
2017-09-11###############
2017-09-08###############
2017-09-07###############
2017-09-06############0
2017-09-05############0
2017-09-04############1238155
2017-09-01###############
2017-08-310.945###0.945###10042
2017-08-30######0.88######
2017-08-29############0
2017-08-28###############
2017-08-25############0
2017-08-24###############
2017-08-230.890.890.890.89###
2017-08-220.8850.8850.8850.8850
2017-08-21######0.8850.88565445
2017-08-18######0.890.8922286
2017-08-17###############
2017-08-160.9250.925#########
2017-08-15############30651
2017-08-14############11149
2017-08-11###############
2017-08-10############16340
2017-08-0911######21170
2017-08-08###1###1###
2017-08-07###############
2017-08-04###1#########
2017-08-031############
2017-08-02###1###1###
2017-08-01###############
2017-07-31###############
2017-07-28###############
2017-07-27############10080
2017-07-260.9550.9550.9550.9550
2017-07-250.9550.9550.9550.9553582
2017-07-240.945###0.945######
2017-07-21###############
2017-07-20###############
2017-07-19############35970
2017-07-18###############
2017-07-17###############
2017-07-14############18750
2017-07-13############12150
2017-07-120.890.890.890.89###
2017-07-11############27858
2017-07-100.89###0.89######
2017-07-070.885###0.8850.8933071
2017-07-060.85###0.850.885###
2017-07-050.840.840.840.840
2017-07-040.840.840.840.840
2017-07-030.840.840.840.840
2017-06-300.840.840.840.840
2017-06-290.840.840.840.840
2017-06-28###0.84###0.8478980
2017-06-270.830.830.830.830
2017-06-260.830.830.820.8357789
2017-06-230.810.830.810.83###
2017-06-220.820.830.820.83###
2017-06-210.80.80.80.80
2017-06-200.80.80.80.80
2017-06-190.810.810.80.819954
2017-06-160.830.830.830.839758
2017-06-150.830.840.830.84###
2017-06-140.840.840.840.840
2017-06-130.830.840.830.845224
2017-06-090.830.830.830.83###
2017-06-080.830.830.830.83###
2017-06-070.830.830.830.83###
2017-06-060.830.830.820.82###
2017-06-050.830.830.830.83###
2017-06-020.850.850.830.83###
2017-06-010.810.8450.80.845###
2017-05-310.790.790.790.7915323
2017-05-300.770.830.770.785###
2017-05-290.750.770.750.772196023
2017-05-260.750.750.750.75###
2017-05-250.750.750.750.750
2017-05-240.750.750.750.750
2017-05-230.770.770.750.75###
2017-05-220.750.750.750.750
2017-05-190.750.750.750.750
2017-05-180.750.750.750.750
2017-05-170.740.75###0.75###
2017-05-160.710.710.710.710
2017-05-150.710.710.710.710
2017-05-120.710.710.710.710
2017-05-110.710.710.710.71###
2017-05-100.730.730.730.73###
2017-05-090.720.730.710.73###
2017-05-080.710.710.710.710
2017-05-050.710.710.710.710
2017-05-040.710.710.710.710
2017-05-030.710.710.710.71###
2017-05-020.710.710.710.71###
2017-05-010.740.740.740.741086
2017-04-280.70.70.70.70
2017-04-270.710.710.70.732384
2017-04-260.730.730.710.71###
2017-04-240.740.740.730.74###
2017-04-210.740.740.740.74###
2017-04-200.750.750.750.75###
2017-04-190.720.720.720.72###
2017-04-180.720.720.720.72###
2017-04-130.750.760.750.769220
2017-04-120.7550.7550.750.7522083
2017-04-110.7550.7550.7550.755###
2017-04-100.760.760.760.763652
2017-04-070.76###0.760.7610374
2017-04-060.780.7850.7550.755###
2017-04-050.750.750.750.75###
2017-04-040.770.770.750.75###
2017-04-030.750.750.750.750
2017-03-310.750.750.750.75###
2017-03-300.790.790.7450.7549377
2017-03-290.790.80.790.8###
2017-03-280.7850.7850.7850.785###
2017-03-270.80.80.80.8625
2017-03-240.820.820.820.820
2017-03-230.790.820.7850.82###
2017-03-220.790.790.790.790
2017-03-210.80.80.790.79###
2017-03-200.7850.7850.7850.7850
2017-03-170.7850.7850.7850.7850
2017-03-160.7850.7850.7850.7850
2017-03-150.820.820.7850.785###
2017-03-140.810.810.810.81###
2017-03-130.820.820.780.7866659
2017-03-100.80.80.780.78###
2017-03-090.840.840.80.88629
2017-03-080.880.880.810.8140182
2017-03-070.860.860.860.860
2017-03-060.860.860.860.860
2017-03-030.860.860.850.8620555
2017-03-020.860.860.860.860
2017-03-010.860.860.860.86###
2017-02-28###############
2017-02-27###############
2017-02-240.87###0.87###65841
2017-02-23######0.830.8648085
2017-02-22###0.83###0.838085
2017-02-210.8###0.8######
2017-02-200.790.80.790.8###
2017-02-170.8250.8250.8250.8250
2017-02-160.8250.8250.8250.8250
2017-02-150.8250.8250.8250.825###
2017-02-140.830.830.830.830
2017-02-130.830.830.830.83###
2017-02-100.850.850.850.850
2017-02-090.850.850.850.850
2017-02-080.850.850.850.850
2017-02-07###0.85###0.85###
2017-02-060.850.85######18358
2017-02-030.850.850.850.850
2017-02-020.850.850.850.85###
2017-02-010.850.850.850.850
2017-01-310.850.850.850.85###
2017-01-300.850.850.850.85###
2017-01-270.860.860.850.8513954
2017-01-250.860.860.860.860
2017-01-240.850.860.850.868557
2017-01-230.880.880.870.87###
2017-01-200.880.880.880.880
2017-01-190.880.880.880.88###
2017-01-180.870.870.870.870
2017-01-170.870.870.870.87###
2017-01-16######0.870.87###
2017-01-130.870.870.840.8721147
2017-01-120.850.850.850.850
2017-01-110.850.850.850.85###
2017-01-100.890.890.860.8615870
2017-01-090.890.890.890.890
2017-01-060.890.890.890.890
2017-01-05######0.890.89###
2017-01-040.880.880.880.883355
2017-01-030.880.890.880.89###
2016-12-300.880.880.880.88###
2016-12-290.8550.880.850.88###
2016-12-280.850.850.850.85###
2016-12-230.850.850.850.85###
2016-12-220.830.860.830.86###
2016-12-210.810.810.810.810
2016-12-200.810.810.810.81###
2016-12-190.810.810.810.810
2016-12-160.810.810.810.815646
2016-12-150.830.830.810.81###
2016-12-140.820.820.820.8212183
2016-12-130.820.820.820.821922
2016-12-120.840.8450.8250.825###
2016-12-090.8450.8450.8450.8450
2016-12-080.840.8450.840.845###
2016-12-070.820.820.820.820
2016-12-060.820.820.820.8215343
2016-12-050.80.820.80.827276
2016-12-020.80.820.80.82###
2016-12-010.820.820.810.8112625
2016-11-300.820.820.820.82###
2016-11-290.820.820.820.824979
2016-11-280.770.7750.770.775###
2016-11-250.820.820.820.82###
2016-11-240.820.820.820.82###
2016-11-230.810.810.810.810
2016-11-220.820.820.810.81###
2016-11-210.820.820.820.820
2016-11-180.820.820.820.82###
2016-11-170.840.840.840.84###
2016-11-160.810.810.810.810
2016-11-150.820.820.810.81###
2016-11-140.860.860.860.860
2016-11-110.860.860.860.860
2016-11-100.850.860.850.86###
2016-11-090.850.850.850.85###
2016-11-080.80.80.80.8###
2016-11-070.840.840.840.840
2016-11-040.840.840.840.84###
2016-11-030.830.870.830.87###
2016-11-020.80.80.80.8###
2016-11-010.820.820.80.8###
2016-10-310.830.830.830.83###
2016-10-280.80.80.80.8###
2016-10-270.810.810.790.79###
2016-10-260.790.80.790.810450
2016-10-250.790.790.790.79###
2016-10-240.780.780.780.780
2016-10-210.750.780.7250.7839344
2016-10-200.780.780.770.7728948
2016-10-190.790.790.790.79###
2016-10-180.820.820.80.815552
2016-10-170.820.820.820.82###
2016-10-14############777
2016-10-130.840.840.830.8312725
2016-10-120.830.830.830.831142
2016-10-110.850.850.840.84###
2016-10-100.830.830.830.830
2016-10-070.830.830.830.83###
2016-10-060.8750.8750.8750.875###
2016-10-050.830.830.830.83###
2016-10-040.830.830.830.83###
2016-10-030.830.830.830.830
2016-09-300.830.830.830.83###
2016-09-290.8450.8450.830.84###
2016-09-280.830.830.830.83###
2016-09-270.820.820.820.821140
2016-09-260.80.80.80.80
2016-09-230.810.810.80.8###
2016-09-220.880.880.880.880
2016-09-210.840.880.840.88###
2016-09-200.840.840.840.840
2016-09-190.840.840.840.84###
2016-09-160.80.80.80.80
2016-09-150.80.80.80.80
2016-09-140.80.80.80.80
2016-09-130.810.810.80.810642
2016-09-120.8250.840.80.8###
2016-09-090.8250.8250.80.83729
2016-09-080.830.830.830.830
2016-09-070.820.830.810.83###
2016-09-060.840.840.840.840
2016-09-050.820.840.820.845440
2016-09-020.80.80.80.8###
2016-09-010.80.80.80.8###
2016-08-310.850.850.840.84###
2016-08-300.860.890.850.89###
2016-08-290.890.890.890.89###
2016-08-260.890.890.890.89###
2016-08-250.890.890.890.89###
2016-08-240.890.890.890.89###
2016-08-230.890.890.890.890
2016-08-220.890.890.890.890
2016-08-190.890.890.890.89###
2016-08-180.8850.890.8850.89###
2016-08-170.8850.8850.8850.885###
2016-08-160.870.890.870.89###
2016-08-150.870.870.870.87###
2016-08-120.880.880.880.880
2016-08-110.880.880.880.880
2016-08-100.880.880.880.88###
2016-08-090.89###0.87######
2016-08-08###############
2016-08-05############0
2016-08-04###############
2016-08-03############0
2016-08-02###############
2016-08-01###############
2016-07-29############0
2016-07-280.89###0.89###30250
2016-07-270.870.870.870.870
2016-07-260.870.870.870.870
2016-07-250.89###0.870.8721787
2016-07-220.850.880.850.8841149
2016-07-210.870.870.840.8452044
2016-07-200.840.8550.840.855###
2016-07-190.850.850.840.8410150
2016-07-180.850.860.850.8527781
2016-07-150.7550.780.7550.78###
2016-07-140.7550.7550.7550.7550
2016-07-130.7550.7550.7550.7550
2016-07-120.7550.760.7550.75511256
2016-07-110.750.750.750.750
2016-07-080.750.750.750.75###
2016-07-070.750.750.750.75###
2016-07-060.750.750.750.75###
2016-07-05############0
2016-07-04############0
2016-07-01###############
2016-06-300.750.750.730.7332228
2016-06-290.750.750.750.758649
2016-06-280.7550.770.740.7711023
2016-06-270.7550.7550.7550.755158
2016-06-240.780.780.780.78###
2016-06-230.7550.780.7550.78###
2016-06-220.760.760.750.75###
2016-06-210.7550.7550.7550.755###
2016-06-200.7550.7550.7550.7550
2016-06-170.7550.7550.7550.7550
2016-06-160.760.760.7550.755###
2016-06-150.7550.7550.7550.7552946
2016-06-140.740.750.740.755429
2016-06-100.730.7550.730.74###
2016-06-090.7550.7550.730.7340454
2016-06-080.750.7550.750.75526473
2016-06-070.770.770.750.77###
2016-06-060.780.780.780.78###
2016-06-03######0.790.797725
2016-06-020.80.80.80.80
2016-06-010.810.810.80.89550
2016-05-310.80.80.80.8###
2016-05-30######0.80.8###
2016-05-270.810.810.80.81###
2016-05-260.80.80.80.8###
2016-05-250.810.820.810.82###
2016-05-240.820.820.810.81###
2016-05-230.810.810.810.81###
2016-05-200.820.820.810.8228559
2016-05-19###0.80.7850.8###
2016-05-180.80.80.80.8###
2016-05-170.80.80.80.8###
2016-05-160.80.80.80.8###
2016-05-130.80.80.80.80
2016-05-120.780.80.780.8###
2016-05-110.820.820.80.8###
2016-05-100.810.810.80.813788
2016-05-090.810.810.810.810
2016-05-060.7850.810.7850.818154
2016-05-050.860.860.860.860
2016-05-040.860.860.860.860
2016-05-030.860.860.860.860
2016-05-020.80.860.80.8620659
2016-04-29#########0.8###
2016-04-28######0.890.8937626
2016-04-27######0.890.89###
2016-04-260.88###0.88###30451
2016-04-22######0.890.89###
2016-04-21######0.89######
2016-04-20###############
2016-04-190.86###0.82###32549
2016-04-180.820.860.820.82###
2016-04-150.850.850.820.82###
2016-04-140.820.820.820.822475
2016-04-13######0.820.82###
2016-04-120.8450.8450.8450.845###
2016-04-11############875
2016-04-080.850.850.850.85###
2016-04-070.8250.8250.8250.8250
2016-04-060.850.850.8250.825###
2016-04-050.850.850.850.85551
2016-04-040.750.850.750.854820
2016-04-01############9047
2016-03-31###0.87#########
2016-03-300.88###0.88###231480
2016-03-29######0.880.88292322
2016-03-24######0.85######
2016-03-23######0.890.89###
2016-03-22###############
2016-03-21######0.89###117842
2016-03-18###############
2016-03-17###############
2016-03-16############0
2016-03-15############24889
2016-03-14############0
2016-03-11###############
2016-03-100.89###0.89######
2016-03-09############0
2016-03-08###############
2016-03-070.89###0.855######
2016-03-04######0.890.89###
2016-03-03############45028
2016-03-02###############
2016-03-01############114655
2016-02-29###############
2016-02-26###############
2016-02-25###0.945#########
2016-02-24############0
2016-02-23############9081
2016-02-22############57086
2016-02-19###############
2016-02-1811#########
2016-02-1711###171625
2016-02-161111###
2016-02-1511110
2016-02-1211110
2016-02-111111###
2016-02-101###1155846
2016-02-09###############
2016-02-081######116253
2016-02-05######1###46771
2016-02-04###############
2016-02-03###1.075#########
2016-02-02###############
2016-02-01###############
2016-01-29###############
2016-01-28###############
2016-01-27############0
2016-01-25############7348
2016-01-22############1072
2016-01-21############4440
2016-01-20###############
2016-01-19###############
2016-01-18############4522
2016-01-15############1227
2016-01-14###############
2016-01-13############22770
2016-01-12############7625
2016-01-11############38423
2016-01-08############0
2016-01-07############0
2016-01-06###############
2016-01-05############0
2016-01-04###############
2015-12-31###############
2015-12-30###############
2015-12-29###############
2015-12-24############12640
2015-12-23###############
2015-12-22############11953
2015-12-21###############
2015-12-18############0
2015-12-17###############
2015-12-16###############
2015-12-15###############
2015-12-14###############
2015-12-11###############
2015-12-10###############
2015-12-09###############
2015-12-08###############
2015-12-07############0
2015-12-04############0
2015-12-03###############
2015-12-02############0
2015-12-01###############
2015-11-30############34942
2015-11-27###############
2015-11-261.21.21.21.2###
2015-11-25############12951
2015-11-241.21.21.21.27950
2015-11-23###############
2015-11-201.125############
2015-11-19###############
2015-11-181.241.241.241.24###
2015-11-171.251.251.251.250
2015-11-161.251.251.251.250
2015-11-131.251.251.251.2539651
2015-11-121.241.241.241.240
2015-11-111.241.241.241.24###
2015-11-101.251.251.251.250
2015-11-091.251.251.241.2591629
2015-11-061.251.251.251.25###
2015-11-051.221.221.221.22###
2015-11-041.251.251.251.25###
2015-11-031.221.221.221.2212775
2015-11-021.241.241.241.240
2015-10-301.241.241.241.24###
2015-10-291.241.241.221.22###
2015-10-281.251.251.251.251974
2015-10-271.251.251.251.250
2015-10-261.251.251.211.2532288
2015-10-231.251.251.251.259880
2015-10-221.241.241.241.24###
2015-10-211.221.2451.221.245###
2015-10-201.21.251.21.245###
2015-10-191.221.221.221.2286321
2015-10-161.21.21.21.2###
2015-10-15############0
2015-10-14###############
2015-10-13############0
2015-10-12###############
2015-10-09###############
2015-10-08###############
2015-10-07###############
2015-10-06###############
2015-10-051.1251.125######16176


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-19 08:06:02 thru 2018-02-19 08:06:02 GMT for 0 secs.
Page length category 2 - Current - 0, 00000