eg: Prices for BHP
Currently Thu 24-May-02 03:56:08 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CLX) CTI LOGISTICS LIMITED Daily Prices...
TOC Company Info for CLX Limits 
| Listing Code | CLX |
| Listing Name | CTI LOGISTICS LIMITED |
| GICS Sector | Transportation |
| ISIN Name | CTI LOGISTICS |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CLX8 |
Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for CLX .. Tuesday 30th April 2024
CLX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CLX Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-30 Tue | 1.375 | 1.41 | 1.375 | 1.41 | 6,854 | 9,544 | 85.5 | 85.5 | ### |
| 2024-Apr-29 Mon | 1.375 | 1.385 | ### | 1.385 | 43,446 | 30,086 | 70.2 | 70.2 | 0.1 |
| 2024-Apr-26 Fri | 1.385 | 1.4 | 1.385 | 1.385 | ### | ### | 0.1 | ||
| 2024-Apr-24 Wed | 1.4 | 1.4 | ### | 1.4 | 70.8 | 70.8 | ### | ||
| 2024-Apr-23 Tue | 1.455 | 1.455 | 1.4 | 1.4 | 13.6 | 13.6 | ### | ||
| 2024-Apr-22 Mon | ### | 1.47 | 1.46 | 1.46 | 18,740 | 27,454 | 30.9 | 30.9 | 0.1 |
| 2024-Apr-19 Fri | 1.525 | 1.525 | 1.45 | 1.47 | 15.1 | 15.1 | ### | ||
| 2024-Apr-18 Thu | 1.555 | 1.57 | 1.555 | 1.57 | 74.1 | 74.1 | 0.1 | ||
| 2024-Apr-17 Wed | 1.545 | 1.545 | 1.545 | 1.545 | 328 | ### | ### | ### | ### |
| 2024-Apr-16 Tue | 1.545 | 1.55 | 1.51 | 1.545 | ### | ### | ### | ||
| 2024-Apr-15 Mon | 1.575 | 1.575 | 1.51 | 1.51 | 13.2 | 13.2 | 0.1 | ||
| 2024-Apr-12 Fri | ### | 1.58 | ### | 1.575 | 28,175 | 22,258 | 87.5 | 87.5 | 0.1 |
| 2024-Apr-11 Thu | 1.53 | 1.54 | ### | ### | 61,875 | 47,643 | 15.8 | 15.8 | 0.0 |
| 2024-Apr-10 Wed | 1.54 | 1.55 | 1.53 | 1.545 | 11,147 | ### | 67.6 | 67.6 | ### |
| 2024-Apr-09 Tue | 1.545 | 1.57 | 1.54 | 1.54 | 14,745 | 22,928 | ### | ### | ### |
| 2024-Apr-08 Mon | 1.585 | 1.585 | ### | 1.54 | 38,042 | 30,148 | 16.3 | 16.3 | ### |
| 2024-Apr-05 Fri | 1.54 | 1.585 | 1.54 | 1.555 | 30,687 | 47,948 | 76.2 | 76.2 | ### |
| 2024-Apr-04 Thu | 1.53 | ### | 1.53 | 1.53 | 64.6 | 64.6 | ### | ||
| 2024-Apr-03 Wed | 1.53 | 1.53 | 1.53 | 1.53 | 0 | ### | |||
| 2024-Apr-02 Tue | 1.545 | 1.555 | 1.53 | 1.53 | ### | ### | ### | ||
| 2024-Mar-28 Thu | 1.48 | 1.545 | 1.475 | 1.545 | 16,170 | ### | ### | ### | ### |
| 2024-Mar-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | 14,028 | 0 | 17.9 | 17.9 | 0.0 |
| 2024-Mar-25 Mon | 1.51 | 1.51 | ### | 1.51 | 68.9 | 68.9 | 0.1 | ||
| 2024-Mar-22 Fri | 1.545 | 1.545 | 1.5 | 1.51 | 9,082 | 13,827 | 19.8 | 19.8 | 0.1 |
| 2024-Mar-21 Thu | 1.58 | 1.58 | 1.58 | 1.58 | 1 | 1 | 61.3 | 61.3 | 0.1 |
| 2024-Mar-20 Wed | 1.58 | 1.58 | 1.58 | 1.58 | 71.9 | 71.9 | 0.1 | ||
| 2024-Mar-19 Tue | ### | ### | 1.58 | ### | 69,428 | 54,848 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | 1.5875 | ### | 1.58 | 1.585 | 100,276 | ### | ### | ### | ### |
| 2024-Mar-15 Fri | ### | ### | 1.58 | 1.58 | ### | ### | 0.1 | ||
| 2024-Mar-14 Thu | 1.59 | ### | 1.5875 | ### | 28,951 | 22,979 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | 1.5675 | ### | 1.5675 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 1.55 | 1.57 | 1.55 | 1.57 | 26,077 | 40,680 | ### | ### | 0.1 |
| 2024-Mar-08 Fri | 1.55 | 1.55 | 1.54 | 1.54 | ### | ### | ### | ||
| 2024-Mar-07 Thu | 1.55 | 1.55 | 1.54 | 1.54 | ### | ### | ### | ||
| 2024-Mar-06 Wed | 1.55 | 1.555 | 1.55 | 1.555 | 20,048 | 31,124 | 68.3 | 68.3 | ### |
| 2024-Mar-05 Tue | 1.51 | 1.51 | 1.51 | 1.51 | 0 | 0.1 | |||
| 2024-Mar-04 Mon | 1.575 | 1.575 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2024-Mar-01 Fri | 1.57 | 1.575 | 1.57 | 1.575 | ### | ### | 0.1 | ||
| 2024-Feb-29 Thu | 1.575 | 1.575 | 1.575 | 1.575 | 61.6 | 61.6 | 0.1 | ||
| 2024-Feb-28 Wed | 1.525 | ### | 1.525 | ### | 81.9 | 81.9 | 0.0 | ||
| 2024-Feb-27 Tue | 1.55 | 1.55 | 1.525 | 1.525 | 17,023 | 26,172 | 26.1 | 26.1 | 0.1 |
| 2024-Feb-26 Mon | 1.52 | 1.53 | 1.52 | 1.52 | 31,986 | 48,778 | ### | ### | 0.1 |
| 2024-Feb-23 Fri | 1.485 | 1.53 | 1.485 | 1.53 | 271,171 | ### | 88.7 | 88.7 | ### |
| 2024-Feb-22 Thu | 1.485 | 1.485 | 1.48 | 1.485 | ### | ### | ### | ||
| 2024-Feb-21 Wed | 1.5 | 1.5 | 1.485 | 1.485 | 2,280 | ### | ### | ### | ### |
| 2024-Feb-20 Tue | 1.48 | 1.48 | 1.46 | 1.48 | 28,180 | 41,424 | 68.9 | 68.9 | 0.1 |
| 2024-Feb-19 Mon | 1.43 | 1.43 | 1.43 | 1.43 | 0 | 0.1 | |||
| 2024-Feb-16 Fri | 1.485 | ### | 1.43 | 1.43 | 84,428 | ### | 9.5 | 9.5 | 0.1 |
| 2024-Feb-15 Thu | 1.49 | 1.49 | 1.48 | 1.48 | ### | ### | 0.1 | ||
| 2024-Feb-14 Wed | 1.52 | 1.52 | 1.475 | 1.52 | 64.9 | 64.9 | 0.1 | ||
| 2024-Feb-13 Tue | 1.525 | 1.53 | 1.525 | 1.53 | 72.0 | 72.0 | ### | ||
| 2024-Feb-12 Mon | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Feb-09 Fri | 1.45 | 1.5 | 1.45 | 1.45 | ### | ### | ### | ||
| 2024-Feb-08 Thu | ### | ### | 1.5 | 1.5 | 726 | 544 | 8.7 | 8.7 | 0.1 |
| 2024-Feb-07 Wed | 1.54 | 1.58 | 1.54 | 1.575 | 3,353 | ### | 81.3 | 81.3 | 0.1 |
| 2024-Feb-06 Tue | 1.58 | 1.58 | 1.58 | 1.58 | 67.5 | 67.5 | 0.1 | ||
| 2024-Feb-05 Mon | 1.51 | 1.575 | 1.51 | 1.575 | 3,451 | 5,323 | ### | ### | 0.1 |
| 2024-Feb-02 Fri | 1.425 | ### | 1.425 | ### | 92.0 | 92.0 | 0.0 | ||
| 2024-Feb-01 Thu | ### | ### | ### | 1.43 | ### | ### | 0.1 | ||
| 2024-Jan-31 Wed | 1.455 | 1.455 | 1.455 | 1.455 | 3,643 | ### | ### | ### | ### |
| 2024-Jan-30 Tue | 1.485 | 1.52 | 1.47 | 1.47 | 11,147 | ### | ### | ### | ### |
| 2024-Jan-29 Mon | 1.44 | 1.48 | 1.44 | 1.48 | 6,375 | ### | ### | ### | 0.1 |
| 2024-Jan-25 Thu | 1.445 | 1.445 | 1.4 | 1.42 | 27,328 | 38,874 | ### | ### | ### |
| 2024-Jan-24 Wed | 1.455 | 1.48 | 1.455 | 1.48 | 81.0 | 81.0 | 0.1 | ||
| 2024-Jan-23 Tue | 1.46 | 1.46 | 1.46 | 1.46 | 21 | ### | ### | ### | 0.1 |
| 2024-Jan-22 Mon | 1.48 | 1.48 | 1.44 | 1.46 | ### | ### | 0.1 | ||
| 2024-Jan-19 Fri | 1.48 | 1.48 | 1.48 | 1.48 | 0 | 0.1 | |||
| 2024-Jan-18 Thu | 1.48 | 1.48 | 1.48 | 1.48 | 650 | ### | 71.2 | 71.2 | 0.1 |
| 2024-Jan-17 Wed | 1.46 | 1.48 | 1.46 | 1.48 | 83.8 | 83.8 | 0.1 | ||
| 2024-Jan-16 Tue | 1.48 | 1.48 | 1.48 | 1.48 | 76.6 | 76.6 | 0.1 | ||
| 2024-Jan-15 Mon | 1.48 | 1.48 | 1.47 | 1.47 | ### | ### | ### | ||
| 2024-Jan-12 Fri | 1.52 | 1.52 | 1.455 | 1.455 | 7.3 | 7.3 | ### | ||
| 2024-Jan-11 Thu | 1.52 | 1.52 | 1.52 | 1.52 | 70.3 | 70.3 | 0.1 | ||
| 2024-Jan-10 Wed | 1.52 | 1.52 | 1.52 | 1.52 | 0 | 0.1 | |||
| 2024-Jan-09 Tue | ### | 1.52 | 1.46 | 1.52 | 92.3 | 92.3 | 0.1 | ||
| 2024-Jan-08 Mon | ### | ### | 1.45 | 1.45 | 21.2 | 21.2 | ### | ||
| 2024-Jan-05 Fri | 1.5 | 1.5 | 1.48 | ### | 35.6 | 35.6 | 0.0 | ||
| 2024-Jan-04 Thu | 1.54 | 1.54 | 1.48 | 1.48 | 7,822 | ### | ### | ### | 0.1 |
| 2024-Jan-03 Wed | 1.47 | ### | 1.47 | ### | 28,025 | ### | 90.7 | 90.7 | 0.0 |
| 2024-Jan-02 Tue | 1.47 | 1.48 | 1.47 | 1.47 | 6,543 | 9,650 | ### | ### | ### |
| 2023-Dec-29 Fri | ### | 1.52 | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-Dec-28 Thu | 1.46 | 1.46 | 1.46 | 1.46 | 382 | 557 | 62.7 | 62.7 | 0.1 |
| 2023-Dec-27 Wed | 1.47 | 1.47 | 1.47 | 1.47 | 6,681 | 9,821 | ### | ### | ### |
| 2023-Dec-22 Fri | 1.43 | 1.43 | ### | 1.43 | ### | ### | 0.1 | ||
| 2023-Dec-21 Thu | ### | 1.54 | ### | 1.54 | 7,746 | ### | 86.1 | 86.1 | ### |
| 2023-Dec-20 Wed | 1.52 | 1.52 | ### | ### | 1,020 | 775 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 1.53 | 1.53 | 1.53 | 1.53 | 61.4 | 61.4 | ### | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2023-Dec-15 Fri | 1.52 | 1.545 | ### | 1.53 | ### | ### | ### | ||
| 2023-Dec-14 Thu | 1.52 | 1.52 | 1.52 | 1.52 | 0 | 0.1 | |||
| 2023-Dec-13 Wed | 1.55 | 1.55 | 1.52 | 1.52 | 2,447 | 3,756 | 21.3 | 21.3 | 0.1 |
| 2023-Dec-12 Tue | 1.51 | 1.51 | 1.5 | 1.5 | 31,384 | ### | ### | ### | 0.1 |
| 2023-Dec-11 Mon | 1.5 | 1.545 | 1.5 | 1.5 | 73.3 | 73.3 | 0.1 | ||
| 2023-Dec-08 Fri | 1.5 | 1.5 | 1.5 | 1.5 | 62.8 | 62.8 | 0.1 | ||
| 2023-Dec-07 Thu | 1.48 | 1.5 | 1.48 | 1.5 | 78.6 | 78.6 | 0.1 | ||
| 2023-Dec-06 Wed | 1.485 | 1.485 | 1.485 | 1.485 | 58.5 | 58.5 | ### | ||
| 2023-Dec-05 Tue | 1.49 | 1.5 | 1.485 | 1.485 | ### | ### | ### | ||
| 2023-Dec-04 Mon | 1.51 | 1.55 | 1.485 | 1.485 | 23,189 | 35,189 | 25.7 | 25.7 | ### |
| 2023-Dec-01 Fri | 1.51 | 1.51 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2023-Nov-30 Thu | 1.5 | 1.5 | 1.48 | 1.48 | 1,678 | ### | 21.9 | 21.9 | 0.1 |
| 2023-Nov-29 Wed | 1.49 | 1.49 | 1.49 | 1.49 | 0 | ### | |||
| 2023-Nov-28 Tue | 1.5 | 1.5 | 1.49 | 1.49 | 27.8 | 27.8 | ### | ||
| 2023-Nov-27 Mon | 1.49 | 1.49 | 1.49 | 1.49 | 0 | ### | |||
| 2023-Nov-24 Fri | 1.47 | 1.49 | 1.47 | 1.49 | 6,450 | 9,546 | ### | ### | ### |
| 2023-Nov-23 Thu | 1.49 | 1.49 | 1.49 | 1.49 | ### | ### | ### | ||
| 2023-Nov-22 Wed | 1.48 | 1.48 | 1.47 | 1.47 | 19,020 | 28,054 | ### | ### | ### |
| 2023-Nov-21 Tue | 1.51 | 1.51 | 1.48 | 1.48 | 45,184 | 67,550 | ### | ### | 0.1 |
| 2023-Nov-20 Mon | 1.51 | 1.51 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2023-Nov-17 Fri | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2023-Nov-16 Thu | 1.54 | 1.54 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2023-Nov-15 Wed | 1.5 | 1.5 | 1.5 | 1.5 | ### | ### | 0.1 |
Basic Bottom of Page