Stock Trading: www.OzSuper.com Logo New 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 Fri 24-Apr-19 01:29:03 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (CLX) CTI LOGISTICS LIMITED

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 .. Wednesday 17th April 2024
Latest price with VOLUME for CLX .. Wednesday 17th April 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 2.82 ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CLX    Bottom Next Section


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 Next >>


End of day Prices (full format),

150 Days for (CLX) CTI LOGISTICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18
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
2023-Nov-14 Tue 1.5 1.5 1.5 1.5 0 0.1
2023-Nov-13 Mon 1.5 1.5 1.5 1.5 0 0.1
2023-Nov-10 Fri 1.5 1.5 1.5 1.5 68.8 68.8 0.1
2023-Nov-09 Thu 1.5 1.5 1.5 1.5 70.6 70.6 0.1
2023-Nov-08 Wed 1.49 1.49 1.45 1.45 8,453 12,425 ### ### ###
2023-Nov-07 Tue 1.49 1.49 1.49 1.49 0 ###
2023-Nov-06 Mon 1.49 1.49 1.49 1.49 ### ### ###
2023-Nov-03 Fri ### 1.47 ### 1.47 30,757 ### ### ### ###
2023-Nov-02 Thu 1.4575 1.4575 1.4575 1.4575 750 ### 62.5 62.5 0.1
2023-Nov-01 Wed 1.45 ### 1.425 1.45 556 ### ### ### ###
2023-Oct-31 Tue 1.45 1.45 1.425 1.45 1,876 ### 69.7 69.7 ###
2023-Oct-30 Mon 1.45 1.45 1.45 1.45 1,921 2,785 ### ### ###
2023-Oct-27 Fri 1.455 1.455 1.455 1.455 0 ###
2023-Oct-26 Thu ### ### 1.455 1.455 940 683 ### ### ###
2023-Oct-25 Wed 1.42 1.445 1.41 1.445 ### ### ###
2023-Oct-24 Tue 1.45 1.45 1.45 1.45 67.4 67.4 ###
2023-Oct-23 Mon 1.45 1.45 1.45 1.45 8,446 12,246 ### ### ###
2023-Oct-20 Fri 1.44 1.45 1.41 ### ### ### 0.0
2023-Oct-19 Thu 1.44 1.44 1.44 1.44 ### ### 0.1
2023-Oct-18 Wed ### 1.44 1.42 1.42 28,326 ### 27.7 27.7 ###
2023-Oct-17 Tue 1.44 1.44 ### ### 12,058 8,681 36.6 36.6 0.0
2023-Oct-16 Mon ### ### ### ### 2,389 0 ### ### 0.0
2023-Oct-13 Fri ### 1.42 1.41 1.42 75.1 75.1 ###
2023-Oct-12 Thu 1.47 1.47 1.41 1.41 12,258 17,651 10.7 10.7 ###
2023-Oct-11 Wed 1.48 1.48 1.48 1.48 0 0.1
2023-Oct-10 Tue 1.48 1.48 1.475 1.48 9,481 ### 62.7 62.7 0.1
2023-Oct-09 Mon 1.48 1.48 1.48 1.48 0 0.1
2023-Oct-06 Fri 1.5 1.5 1.48 1.48 27.0 27.0 0.1
2023-Oct-05 Thu 1.52 ### 1.5175 ### 76.7 76.7 0.0
2023-Oct-04 Wed 1.5 1.5 1.48 1.48 32.5 32.5 0.1
2023-Oct-03 Tue 1.51 1.52 1.51 1.52 29,487 44,672 79.9 79.9 0.1
2023-Oct-02 Mon 1.5 ### 1.5 ### 4,225 ### ### ### 0.0
2023-Sep-29 Fri 1.51 1.51 1.51 1.51 0 0.1
2023-Sep-28 Thu 1.51 1.51 1.51 1.51 928 ### 68.1 68.1 0.1
2023-Sep-27 Wed 1.51 1.51 1.51 1.51 0 0.1
2023-Sep-26 Tue 1.51 1.51 1.51 1.51 ### ### 0.1
2023-Sep-25 Mon 1.52 1.52 1.51 1.51 29.4 29.4 0.1
2023-Sep-22 Fri 1.5 1.57 1.5 1.51 ### ### 0.1
2023-Sep-21 Thu 1.5 1.5 1.48 1.5 10,248 ### ### ### 0.1
2023-Sep-20 Wed 1.49 1.49 1.455 1.455 21.1 21.1 ###
2023-Sep-19 Tue 1.52 1.52 1.49 1.51 26,780 ### 31.8 31.8 0.1
2023-Sep-18 Mon 1.55 1.5675 ### ### 14,748 11,558 34.5 34.5 0.0
2023-Sep-15 Fri 1.55 1.55 1.55 1.55 0 ###
2023-Sep-14 Thu 1.57 1.57 1.55 1.55 22.0 22.0 ###
2023-Sep-13 Wed 1.58 1.58 1.57 1.57 36.1 36.1 0.1


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 Next >>
     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 2024-04-19 01:29:03 thru 2024-04-19 01:29:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000