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 Mon 26-Feb-23 11:09:18 AM AEDT

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 Page 10...

     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 .. Friday 20th February 2026
Latest price with VOLUME for CLX .. Wednesday 18th February 2026

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


<< Previous 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 Next >>


End of day Prices (full format),

226 Days for (CLX) CTI LOGISTICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Dec-05 Tue ### ### ### ### 56,471 0 79.5 79.5 0.0
2017-Dec-04 Mon ### ### ### ### ### ### 0.0
2017-Dec-01 Fri ### ### ### ### 32.2 32.2 0.0
2017-Nov-30 Thu ### ### ### ### 0 0.0
2017-Nov-29 Wed ### ### ### ### ### ### 0.0
2017-Nov-28 Tue ### ### 1.085 ### 26,050 ### ### ### 0.0
2017-Nov-27 Mon ### ### ### ### 5,880 0 ### ### 0.0
2017-Nov-24 Fri ### ### ### ### 108,458 0 ### ### 0.0
2017-Nov-23 Thu ### ### ### ### ### ### 0.0
2017-Nov-22 Wed ### ### ### ### 14.7 14.7 0.0
2017-Nov-21 Tue ### ### ### ### ### ### 0.0
2017-Nov-20 Mon ### ### ### ### 27.9 27.9 0.0
2017-Nov-17 Fri ### ### ### ### 51,927 0 73.4 73.4 0.0
2017-Nov-16 Thu ### ### ### ### 15.8 15.8 0.0
2017-Nov-15 Wed ### ### ### ### 0 0.0
2017-Nov-14 Tue ### ### ### ### ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 70.1 70.1 0.0
2017-Nov-10 Fri ### ### ### ### ### ### 0.0
2017-Nov-09 Thu 1.085 1.085 1.085 1.085 0 0.1
2017-Nov-08 Wed ### 1.085 ### 1.085 7,121 ### 83.2 83.2 0.1
2017-Nov-07 Tue ### ### ### ### ### ### 0.0
2017-Nov-06 Mon ### ### 1.055 1.075 11.1 11.1 ###
2017-Nov-03 Fri ### ### ### ### ### ### 0.0
2017-Nov-02 Thu ### 1.155 ### 1.155 ### ### 0.1
2017-Nov-01 Wed ### ### ### ### ### ### 0.0
2017-Oct-31 Tue ### ### ### ### ### ### 0.0
2017-Oct-30 Mon ### ### ### ### 170,281 0 ### ### 0.0
2017-Oct-27 Fri ### ### ### ### 1,361,749 0 ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 92.3 92.3 0.0
2017-Oct-25 Wed ### ### ### ### 0 0.0
2017-Oct-24 Tue ### ### ### ### ### ### 0.0
2017-Oct-23 Mon 1 ### 1 ### 21,029 ### ### ### 0.0
2017-Oct-20 Fri 1 1 0.985 0.985 18.3 18.3 ###
2017-Oct-19 Thu 1 1 1 1 23,723 23,723 ### ### ###
2017-Oct-18 Wed 1 1 1 1 69.7 69.7 ###
2017-Oct-17 Tue ### 1 0.975 1 ### ### ###
2017-Oct-16 Mon 1 1 1 1 ### ### ###
2017-Oct-13 Fri ### 0.985 ### 0.985 ### ### ###
2017-Oct-12 Thu ### ### ### ### ### ### 0.0
2017-Oct-11 Wed ### 0.975 ### 0.975 6,454 3,146 ### ### ###
2017-Oct-10 Tue 0.955 0.955 ### ### 9,785 4,672 ### ### 0.0
2017-Oct-09 Mon ### ### ### ### 0 0.0
2017-Oct-06 Fri ### ### ### ### 0 0.0
2017-Oct-05 Thu ### ### ### ### 77.5 77.5 0.0
2017-Oct-04 Wed ### ### ### ### 73.1 73.1 0.0
2017-Oct-03 Tue ### ### ### ### 5,751 0 32.7 32.7 0.0
2017-Oct-02 Mon ### ### ### ### 65.2 65.2 0.0
2017-Sep-29 Fri ### ### ### ### 0 0.0
2017-Sep-28 Thu ### ### ### ### 0 0.0
2017-Sep-27 Wed ### ### ### ### ### ### 0.0
2017-Sep-26 Tue 0.925 0.925 ### ### 31.9 31.9 0.0
2017-Sep-25 Mon ### ### ### ### 73.5 73.5 0.0
2017-Sep-22 Fri ### ### ### ### 9,250 0 84.1 84.1 0.0
2017-Sep-21 Thu 0.945 0.945 ### ### ### ### 0.0
2017-Sep-20 Wed ### ### 0.945 0.945 7,851 ### ### ### 0.1
2017-Sep-19 Tue ### ### ### ### 589 0 ### ### 0.0
2017-Sep-18 Mon ### ### ### ### 27,052 0 ### ### 0.0
2017-Sep-15 Fri 0.955 0.955 0.955 0.955 0 0.1
2017-Sep-14 Thu ### 0.955 ### 0.955 76.7 76.7 0.1
2017-Sep-13 Wed ### ### ### ### 0 0.0
2017-Sep-12 Tue ### ### ### ### ### ### 0.0
2017-Sep-11 Mon ### ### ### ### ### ### 0.0
2017-Sep-08 Fri ### ### ### ### ### ### 0.0
2017-Sep-07 Thu ### ### ### ### 23.1 23.1 0.0
2017-Sep-06 Wed ### ### ### ### 0 0.0
2017-Sep-05 Tue ### ### ### ### 0 0.0
2017-Sep-04 Mon ### ### ### ### 1,238,155 0 75.2 75.2 0.0
2017-Sep-01 Fri ### ### ### ### ### ### 0.0
2017-Aug-31 Thu 0.945 ### 0.945 ### 10,042 4,744 69.3 69.3 0.0
2017-Aug-30 Wed ### ### 0.88 ### ### ### 0.0
2017-Aug-29 Tue ### ### ### ### 0 0.0
2017-Aug-28 Mon ### ### ### ### 76.5 76.5 0.0
2017-Aug-25 Fri ### ### ### ### 0 0.0
2017-Aug-24 Thu ### ### ### ### ### ### 0.0
2017-Aug-23 Wed 0.89 0.89 0.89 0.89 ### ### ###
2017-Aug-22 Tue 0.885 0.885 0.885 0.885 0 ###
2017-Aug-21 Mon ### ### 0.885 0.885 65,445 28,959 ### ### ###
2017-Aug-18 Fri ### ### 0.89 0.89 22,286 ### ### ### ###
2017-Aug-17 Thu ### ### ### ### 67.8 67.8 0.0
2017-Aug-16 Wed 0.925 0.925 ### ### ### ### 0.0
2017-Aug-15 Tue ### ### ### ### 30,651 0 28.0 28.0 0.0
2017-Aug-14 Mon ### ### ### ### 11,149 0 17.0 17.0 0.0
2017-Aug-11 Fri ### ### ### ### ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 16,340 0 18.4 18.4 0.0
2017-Aug-09 Wed 1 1 ### ### 21,170 10,585 8.5 8.5 0.0
2017-Aug-08 Tue ### 1 ### 1 ### ### ###
2017-Aug-07 Mon ### ### ### ### ### ### 0.0
2017-Aug-04 Fri ### 1 ### ### ### ### 0.0
2017-Aug-03 Thu 1 ### ### ### ### ### 0.0
2017-Aug-02 Wed ### 1 ### 1 ### ### ###
2017-Aug-01 Tue ### ### ### ### ### ### 0.0
2017-Jul-31 Mon ### ### ### ### 15.3 15.3 0.0
2017-Jul-28 Fri ### ### ### ### 93.2 93.2 0.0
2017-Jul-27 Thu ### ### ### ### 10,080 0 ### ### 0.0
2017-Jul-26 Wed 0.955 0.955 0.955 0.955 0 0.1
2017-Jul-25 Tue 0.955 0.955 0.955 0.955 3,582 3,420 67.7 67.7 0.1
2017-Jul-24 Mon 0.945 ### 0.945 ### 86.7 86.7 0.0
2017-Jul-21 Fri ### ### ### ### ### ### 0.0
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 35,970 0 11.9 11.9 0.0
2017-Jul-18 Tue ### ### ### ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### 89.0 89.0 0.0
2017-Jul-14 Fri ### ### ### ### 18,750 0 68.6 68.6 0.0
2017-Jul-13 Thu ### ### ### ### 12,150 0 ### ### 0.0
2017-Jul-12 Wed 0.89 0.89 0.89 0.89 ### ### ###
2017-Jul-11 Tue ### ### ### ### 27,858 0 ### ### 0.0
2017-Jul-10 Mon 0.89 ### 0.89 ### ### ### 0.0
2017-Jul-07 Fri 0.885 ### 0.885 0.89 33,071 ### 78.9 78.9 ###
2017-Jul-06 Thu 0.85 ### 0.85 0.885 ### ### ###
2017-Jul-05 Wed 0.84 0.84 0.84 0.84 0 ###
2017-Jul-04 Tue 0.84 0.84 0.84 0.84 0 ###
2017-Jul-03 Mon 0.84 0.84 0.84 0.84 0 ###
2017-Jun-30 Fri 0.84 0.84 0.84 0.84 0 ###
2017-Jun-29 Thu 0.84 0.84 0.84 0.84 0 ###
2017-Jun-28 Wed ### 0.84 ### 0.84 78,980 33,171 ### ### ###
2017-Jun-27 Tue 0.83 0.83 0.83 0.83 0 ###
2017-Jun-26 Mon 0.83 0.83 0.82 0.83 57,789 47,675 74.4 74.4 ###
2017-Jun-23 Fri 0.81 0.83 0.81 0.83 ### ### ###
2017-Jun-22 Thu 0.82 0.83 0.82 0.83 81.3 81.3 ###
2017-Jun-21 Wed 0.8 0.8 0.8 0.8 0 0.1
2017-Jun-20 Tue 0.8 0.8 0.8 0.8 0 0.1
2017-Jun-19 Mon 0.81 0.81 0.8 0.8 19,954 ### 22.9 22.9 0.1
2017-Jun-16 Fri 0.83 0.83 0.83 0.83 9,758 ### ### ### ###
2017-Jun-15 Thu 0.83 0.84 0.83 0.84 ### ### ###
2017-Jun-14 Wed 0.84 0.84 0.84 0.84 0 ###
2017-Jun-13 Tue 0.83 0.84 0.83 0.84 5,224 ### ### ### ###
2017-Jun-09 Fri 0.83 0.83 0.83 0.83 ### ### ###
2017-Jun-08 Thu 0.83 0.83 0.83 0.83 69.1 69.1 ###
2017-Jun-07 Wed 0.83 0.83 0.83 0.83 ### ### ###
2017-Jun-06 Tue 0.83 0.83 0.82 0.82 29.4 29.4 0.1
2017-Jun-05 Mon 0.83 0.83 0.83 0.83 ### ### ###
2017-Jun-02 Fri 0.85 0.85 0.83 0.83 ### ### ###
2017-Jun-01 Thu 0.81 0.845 0.8 0.845 ### ### ###
2017-May-31 Wed 0.79 0.79 0.79 0.79 15,323 ### 72.0 72.0 ###
2017-May-30 Tue 0.77 0.83 0.77 0.785 88.1 88.1 ###
2017-May-29 Mon 0.75 0.77 0.75 0.77 2,196,023 1,668,977 91.4 91.4 0.1
2017-May-26 Fri 0.75 0.75 0.75 0.75 73.7 73.7 ###
2017-May-25 Thu 0.75 0.75 0.75 0.75 0 ###
2017-May-24 Wed 0.75 0.75 0.75 0.75 0 ###
2017-May-23 Tue 0.77 0.77 0.75 0.75 12.4 12.4 ###
2017-May-22 Mon 0.75 0.75 0.75 0.75 0 ###
2017-May-19 Fri 0.75 0.75 0.75 0.75 0 ###
2017-May-18 Thu 0.75 0.75 0.75 0.75 0 ###
2017-May-17 Wed 0.74 0.75 ### 0.75 84.7 84.7 ###
2017-May-16 Tue 0.71 0.71 0.71 0.71 0 ###
2017-May-15 Mon 0.71 0.71 0.71 0.71 0 ###
2017-May-12 Fri 0.71 0.71 0.71 0.71 0 ###
2017-May-11 Thu 0.71 0.71 0.71 0.71 ### ### ###
2017-May-10 Wed 0.73 0.73 0.73 0.73 68.1 68.1 0.1
2017-May-09 Tue 0.72 0.73 0.71 0.73 81.5 81.5 0.1
2017-May-08 Mon 0.71 0.71 0.71 0.71 0 ###
2017-May-05 Fri 0.71 0.71 0.71 0.71 0 ###
2017-May-04 Thu 0.71 0.71 0.71 0.71 0 ###
2017-May-03 Wed 0.71 0.71 0.71 0.71 73.6 73.6 ###
2017-May-02 Tue 0.71 0.71 0.71 0.71 ### ### ###
2017-May-01 Mon 0.74 0.74 0.74 0.74 1,086 ### ### ### 0.1
2017-Apr-28 Fri 0.7 0.7 0.7 0.7 0 ###
2017-Apr-27 Thu 0.71 0.71 0.7 0.7 32,384 ### ### ### ###
2017-Apr-26 Wed 0.73 0.73 0.71 0.71 ### ### ###
2017-Apr-24 Mon 0.74 0.74 0.73 0.74 74.2 74.2 0.1
2017-Apr-21 Fri 0.74 0.74 0.74 0.74 69.6 69.6 0.1
2017-Apr-20 Thu 0.75 0.75 0.75 0.75 ### ### ###
2017-Apr-19 Wed 0.72 0.72 0.72 0.72 71.0 71.0 ###
2017-Apr-18 Tue 0.72 0.72 0.72 0.72 ### ### ###
2017-Apr-13 Thu 0.75 0.76 0.75 0.76 9,220 ### ### ### 0.1
2017-Apr-12 Wed 0.755 0.755 0.75 0.75 22,083 ### 31.6 31.6 ###
2017-Apr-11 Tue 0.755 0.755 0.755 0.755 ### ### ###
2017-Apr-10 Mon 0.76 0.76 0.76 0.76 3,652 2,775 ### ### 0.1
2017-Apr-07 Fri 0.76 ### 0.76 0.76 10,374 3,942 73.6 73.6 0.1
2017-Apr-06 Thu 0.78 0.785 0.755 0.755 12.0 12.0 ###
2017-Apr-05 Wed 0.75 0.75 0.75 0.75 ### ### ###
2017-Apr-04 Tue 0.77 0.77 0.75 0.75 ### ### ###
2017-Apr-03 Mon 0.75 0.75 0.75 0.75 0 ###
2017-Mar-31 Fri 0.75 0.75 0.75 0.75 ### ### ###
2017-Mar-30 Thu 0.79 0.79 0.745 0.75 49,377 ### ### ### ###
2017-Mar-29 Wed 0.79 0.8 0.79 0.8 78.5 78.5 0.1
2017-Mar-28 Tue 0.785 0.785 0.785 0.785 65.2 65.2 ###
2017-Mar-27 Mon 0.8 0.8 0.8 0.8 625 ### ### ### 0.1
2017-Mar-24 Fri 0.82 0.82 0.82 0.82 0 0.1
2017-Mar-23 Thu 0.79 0.82 0.785 0.82 ### ### 0.1
2017-Mar-22 Wed 0.79 0.79 0.79 0.79 0 ###
2017-Mar-21 Tue 0.8 0.8 0.79 0.79 ### ### ###
2017-Mar-20 Mon 0.785 0.785 0.785 0.785 0 ###
2017-Mar-17 Fri 0.785 0.785 0.785 0.785 0 ###
2017-Mar-16 Thu 0.785 0.785 0.785 0.785 0 ###
2017-Mar-15 Wed 0.82 0.82 0.785 0.785 7.9 7.9 ###
2017-Mar-14 Tue 0.81 0.81 0.81 0.81 ### ### 0.1
2017-Mar-13 Mon 0.82 0.82 0.78 0.78 66,659 53,327 ### ### 0.1
2017-Mar-10 Fri 0.8 0.8 0.78 0.78 14.1 14.1 0.1
2017-Mar-09 Thu 0.84 0.84 0.8 0.8 8,629 7,075 ### ### 0.1
2017-Mar-08 Wed 0.88 0.88 0.81 0.81 40,182 33,953 ### ### 0.1
2017-Mar-07 Tue 0.86 0.86 0.86 0.86 0 ###
2017-Mar-06 Mon 0.86 0.86 0.86 0.86 0 ###
2017-Mar-03 Fri 0.86 0.86 0.85 0.86 20,555 17,574 70.1 70.1 ###
2017-Mar-02 Thu 0.86 0.86 0.86 0.86 0 ###
2017-Mar-01 Wed 0.86 0.86 0.86 0.86 ### ### ###
2017-Feb-28 Tue ### ### ### ### ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 71.5 71.5 0.0
2017-Feb-24 Fri 0.87 ### 0.87 ### 65,841 28,640 ### ### 0.0
2017-Feb-23 Thu ### ### 0.83 0.86 48,085 19,955 89.3 89.3 ###
2017-Feb-22 Wed ### 0.83 ### 0.83 8,085 3,355 ### ### ###
2017-Feb-21 Tue 0.8 ### 0.8 ### 80.2 80.2 0.0
2017-Feb-20 Mon 0.79 0.8 0.79 0.8 ### ### 0.1
2017-Feb-17 Fri 0.825 0.825 0.825 0.825 0 0.1
2017-Feb-16 Thu 0.825 0.825 0.825 0.825 0 0.1
2017-Feb-15 Wed 0.825 0.825 0.825 0.825 ### ### 0.1
2017-Feb-14 Tue 0.83 0.83 0.83 0.83 0 ###
2017-Feb-13 Mon 0.83 0.83 0.83 0.83 ### ### ###
2017-Feb-10 Fri 0.85 0.85 0.85 0.85 0 ###
2017-Feb-09 Thu 0.85 0.85 0.85 0.85 0 ###
2017-Feb-08 Wed 0.85 0.85 0.85 0.85 0 ###
2017-Feb-07 Tue ### 0.85 ### 0.85 ### ### ###
2017-Feb-06 Mon 0.85 0.85 ### ### 18,358 ### 9.6 9.6 0.0
2017-Feb-03 Fri 0.85 0.85 0.85 0.85 0 ###
2017-Feb-02 Thu 0.85 0.85 0.85 0.85 72.1 72.1 ###
2017-Feb-01 Wed 0.85 0.85 0.85 0.85 0 ###
2017-Jan-31 Tue 0.85 0.85 0.85 0.85 ### ### ###
2017-Jan-30 Mon 0.85 0.85 0.85 0.85 ### ### ###
2017-Jan-27 Fri 0.86 0.86 0.85 0.85 13,954 ### 19.6 19.6 ###
2017-Jan-25 Wed 0.86 0.86 0.86 0.86 0 ###
2017-Jan-24 Tue 0.85 0.86 0.85 0.86 8,557 ### ### ### ###
2017-Jan-23 Mon 0.88 0.88 0.87 0.87 ### ### 0.1
2017-Jan-20 Fri 0.88 0.88 0.88 0.88 0 0.1
2017-Jan-19 Thu 0.88 0.88 0.88 0.88 ### ### 0.1
2017-Jan-18 Wed 0.87 0.87 0.87 0.87 0 0.1
2017-Jan-17 Tue 0.87 0.87 0.87 0.87 ### ### 0.1


<< Previous 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 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 2026-02-23 11:09:18 thru 2026-02-23 11:09:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000