eg: Prices for BHP
Currently Tue 26-Feb-24 07:26:47 AM AEDT
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 Page 3...
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 .. Friday 20th February 2026
Latest price with VOLUME for CLX .. Friday 20th February 2026
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 << 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 28 29 30 31 32 33 34 35 36 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-16 Wed | ### | 1.925 | ### | 1.925 | 10,942 | ### | ### | ### | 0.1 |
| 2024-Oct-15 Tue | 1.945 | 1.945 | 1.925 | 1.925 | 11,047 | 21,375 | 23.3 | 23.3 | 0.1 |
| 2024-Oct-14 Mon | ### | ### | 1.925 | 1.925 | ### | ### | 0.1 | ||
| 2024-Oct-11 Fri | 1.975 | 1.975 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | ### | 1.955 | 112,186 | 0 | ### | ### | ### |
| 2024-Oct-09 Wed | 1.975 | 1.975 | ### | ### | 61,276 | ### | ### | ### | 0.0 |
| 2024-Oct-08 Tue | ### | 2 | ### | 1.975 | 83.4 | 83.4 | ### | ||
| 2024-Oct-07 Mon | 1.86 | ### | 1.855 | ### | 92.3 | 92.3 | 0.0 | ||
| 2024-Oct-04 Fri | 1.85 | ### | 1.79 | 1.875 | 81.3 | 81.3 | ### | ||
| 2024-Oct-03 Thu | 1.855 | 1.855 | 1.85 | 1.855 | 73.1 | 73.1 | 0.1 | ||
| 2024-Oct-02 Wed | 1.84 | ### | 1.825 | 1.855 | 42,155 | ### | ### | ### | 0.1 |
| 2024-Oct-01 Tue | 1.77 | 1.84 | 1.77 | 1.84 | 90.0 | 90.0 | ### | ||
| 2024-Sep-30 Mon | 1.745 | 1.77 | 1.745 | 1.77 | ### | ### | ### | ||
| 2024-Sep-27 Fri | 1.75 | 1.75 | 1.75 | 1.75 | ### | ### | 0.1 | ||
| 2024-Sep-26 Thu | 1.74 | 1.77 | 1.725 | 1.77 | 14,088 | ### | ### | ### | ### |
| 2024-Sep-25 Wed | ### | 1.745 | ### | 1.745 | 84.5 | 84.5 | 0.1 | ||
| 2024-Sep-24 Tue | 1.71 | 1.71 | 1.71 | 1.71 | 0 | 0.1 | |||
| 2024-Sep-23 Mon | 1.71 | 1.71 | ### | 1.71 | 9,783 | ### | ### | ### | 0.1 |
| 2024-Sep-20 Fri | ### | 1.71 | ### | 1.71 | 94.6 | 94.6 | 0.1 | ||
| 2024-Sep-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Sep-17 Tue | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2024-Sep-16 Mon | 1.74 | 1.74 | 1.725 | 1.73 | 30,986 | 53,683 | ### | ### | ### |
| 2024-Sep-13 Fri | ### | 1.77 | ### | 1.74 | 12,353 | ### | ### | ### | 0.1 |
| 2024-Sep-12 Thu | 1.72 | 1.72 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2024-Sep-11 Wed | 1.77 | 1.79 | 1.72 | 1.72 | 9,124 | ### | 14.0 | 14.0 | 0.1 |
| 2024-Sep-10 Tue | 1.8 | 1.8 | 1.77 | 1.77 | 14,743 | ### | ### | ### | ### |
| 2024-Sep-09 Mon | 1.78 | ### | 1.775 | 1.785 | 10,673 | 9,472 | 65.6 | 65.6 | 0.1 |
| 2024-Sep-06 Fri | 1.785 | 1.785 | 1.785 | 1.785 | 0 | 0.1 | |||
| 2024-Sep-05 Thu | 1.8 | 1.8025 | 1.785 | 1.785 | ### | ### | 0.1 | ||
| 2024-Sep-04 Wed | 1.8 | 1.82 | 1.785 | ### | 81.0 | 81.0 | 0.0 | ||
| 2024-Sep-03 Tue | 1.81 | 1.82 | 1.785 | 1.785 | 25.7 | 25.7 | 0.1 | ||
| 2024-Sep-02 Mon | 1.82 | 1.82 | 1.8 | ### | 30.6 | 30.6 | 0.0 | ||
| 2024-Aug-30 Fri | 1.8 | 1.82 | 1.71 | 1.82 | 48,587 | 85,756 | ### | ### | ### |
| 2024-Aug-29 Thu | 1.82 | 1.82 | 1.8 | 1.8 | 29.4 | 29.4 | 0.1 | ||
| 2024-Aug-28 Wed | 1.77 | 1.84 | 1.77 | 1.84 | 89.9 | 89.9 | ### | ||
| 2024-Aug-27 Tue | 1.775 | 1.775 | 1.775 | 1.775 | 329 | 583 | ### | ### | ### |
| 2024-Aug-26 Mon | 1.78 | 1.78 | 1.78 | 1.78 | ### | ### | 0.1 | ||
| 2024-Aug-23 Fri | 1.78 | 1.78 | 1.76 | 1.76 | ### | ### | 0.1 | ||
| 2024-Aug-22 Thu | 1.77 | 1.775 | 1.77 | 1.77 | 19,188 | ### | 67.9 | 67.9 | ### |
| 2024-Aug-21 Wed | 1.78 | 1.78 | 1.775 | 1.775 | 7,628 | 13,558 | ### | ### | ### |
| 2024-Aug-20 Tue | 1.78 | 1.78 | 1.76 | 1.78 | ### | ### | 0.1 | ||
| 2024-Aug-19 Mon | 1.78 | 1.78 | 1.77 | 1.78 | 21,748 | ### | 67.5 | 67.5 | 0.1 |
| 2024-Aug-16 Fri | 1.8 | ### | 1.785 | 1.785 | ### | ### | 0.1 | ||
| 2024-Aug-15 Thu | 1.71 | 1.75 | 1.71 | 1.75 | ### | ### | 0.1 | ||
| 2024-Aug-14 Wed | ### | 1.71 | 1.7 | ### | 65,951 | 112,446 | 69.4 | 69.4 | 0.0 |
| 2024-Aug-13 Tue | 1.71 | ### | ### | ### | 17,373 | 0 | 72.5 | 72.5 | 0.0 |
| 2024-Aug-12 Mon | ### | 1.71 | ### | 1.71 | 16,520 | 14,124 | ### | ### | 0.1 |
| 2024-Aug-09 Fri | ### | ### | ### | ### | 62.3 | 62.3 | 0.0 | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | 9,151 | 0 | ### | ### | 0.0 |
| 2024-Aug-07 Wed | 1.655 | 1.655 | ### | ### | 26,085 | 21,585 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | ### | ### | ### | ### | 7,144 | 0 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | 1.675 | ### | 1.675 | ### | 5,773 | ### | 77.3 | 77.3 | 0.0 |
| 2024-Aug-01 Thu | 1.71 | 1.725 | ### | 1.71 | 7,155 | 6,171 | 69.4 | 69.4 | 0.1 |
| 2024-Jul-31 Wed | ### | 1.71 | ### | ### | 11,973 | ### | ### | ### | 0.0 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | 42,541 | 0 | 15.4 | 15.4 | 0.0 |
| 2024-Jul-29 Mon | 1.7 | 1.71 | 1.655 | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Jul-26 Fri | 1.7 | 1.7 | 1.7 | 1.7 | 748 | 1,271 | 68.5 | 68.5 | ### |
| 2024-Jul-25 Thu | ### | ### | ### | ### | 2,625 | 0 | ### | ### | 0.0 |
| 2024-Jul-24 Wed | 1.75 | 1.75 | ### | ### | 101,129 | 88,487 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | 1.73 | 1.745 | 1.7 | ### | 9,573 | 16,489 | 23.0 | 23.0 | 0.0 |
| 2024-Jul-22 Mon | ### | 1.725 | ### | ### | 1,148,750 | ### | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | 1.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 1.525 | ### | 1.525 | 1.56 | 27,322 | ### | 86.2 | 86.2 | ### |
| 2024-Jul-17 Wed | 1.4 | 1.525 | 1.4 | 1.525 | ### | ### | 0.1 | ||
| 2024-Jul-16 Tue | ### | 1.4 | 1.3875 | 1.4 | 25,548 | ### | 74.4 | 74.4 | ### |
| 2024-Jul-15 Mon | 1.375 | 1.42 | 1.375 | ### | 84.5 | 84.5 | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | 1.355 | ### | 1.355 | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | ### | 1.355 | 1.345 | 1.355 | 15,724 | 21,227 | ### | ### | ### |
| 2024-Jul-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-05 Fri | ### | ### | ### | ### | 7,524 | 0 | ### | ### | 0.0 |
| 2024-Jul-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 1.375 | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 3 | 0 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | 1.42 | 1.42 | ### | ### | 10,378 | ### | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 1.4 | 1.4225 | 1.4 | 1.42 | 72,548 | 102,383 | 74.8 | 74.8 | ### |
| 2024-Jun-26 Wed | 1.42 | 1.42 | 1.42 | 1.42 | 6,754 | ### | 69.0 | 69.0 | ### |
| 2024-Jun-25 Tue | ### | ### | ### | ### | 12,524 | 0 | 28.8 | 28.8 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jun-20 Thu | ### | 1.325 | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | ### | ### | 114,971 | 0 | 22.8 | 22.8 | 0.0 |
| 2024-Jun-18 Tue | 1.325 | ### | ### | ### | 50,579 | 0 | 25.2 | 25.2 | 0.0 |
| 2024-Jun-17 Mon | ### | ### | ### | ### | 40,858 | 0 | 24.1 | 24.1 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jun-13 Thu | ### | 1.385 | 1.325 | ### | 18.0 | 18.0 | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | 1.355 | 1.355 | 19.9 | 19.9 | ### | ||
| 2024-Jun-11 Tue | 1.4 | 1.4 | 1.4 | 1.4 | 78.5 | 78.5 | ### | ||
| 2024-Jun-07 Fri | 1.41 | 1.41 | ### | 1.4 | 10,076 | ### | 26.7 | 26.7 | ### |
| 2024-Jun-06 Thu | 1.41 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | 347,845 | 0 | 69.6 | 69.6 | 0.0 |
| 2024-Jun-04 Tue | 1.385 | ### | ### | ### | 87.5 | 87.5 | 0.0 | ||
| 2024-Jun-03 Mon | 1.42 | 1.42 | 1.385 | 1.385 | 19,659 | 27,571 | ### | ### | 0.1 |
| 2024-May-31 Fri | 1.43 | 1.43 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2024-May-30 Thu | 1.4275 | 1.4275 | 1.425 | 1.425 | 655 | ### | 37.8 | 37.8 | ### |
| 2024-May-29 Wed | 1.425 | 1.425 | 1.425 | 1.425 | 2 | 2 | 73.4 | 73.4 | ### |
| 2024-May-28 Tue | 1.43 | 1.43 | 1.42 | 1.42 | ### | ### | ### | ||
| 2024-May-27 Mon | 1.425 | 1.4275 | 1.425 | 1.4275 | ### | ### | ### | ||
| 2024-May-24 Fri | ### | 1.4275 | ### | 1.425 | 82.5 | 82.5 | ### | ||
| 2024-May-23 Thu | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-22 Wed | ### | ### | 1.385 | 1.385 | 49,089 | ### | 34.2 | 34.2 | 0.1 |
| 2024-May-21 Tue | ### | ### | ### | ### | 25,159 | 0 | 24.9 | 24.9 | 0.0 |
| 2024-May-20 Mon | 1.4225 | 1.425 | 1.4 | 1.4 | 7,881 | ### | 22.5 | 22.5 | ### |
| 2024-May-17 Fri | 1.44 | 1.44 | 1.41 | 1.41 | 1,095,953 | ### | 16.4 | 16.4 | ### |
| 2024-May-16 Thu | 1.44 | 1.44 | 1.4325 | 1.4325 | 28.2 | 28.2 | 0.1 | ||
| 2024-May-15 Wed | 1.455 | 1.455 | 1.43 | 1.43 | 9,774 | ### | 22.7 | 22.7 | 0.1 |
| 2024-May-14 Tue | 1.41 | 1.44 | 1.4 | 1.44 | 83.2 | 83.2 | 0.1 | ||
| 2024-May-13 Mon | 1.4 | ### | 1.4 | 1.4 | 25,545 | 17,881 | 71.4 | 71.4 | ### |
| 2024-May-10 Fri | 1.41 | 1.41 | ### | ### | 6,150 | ### | 31.2 | 31.2 | 0.0 |
| 2024-May-09 Thu | 1.42 | 1.42 | 1.42 | 1.42 | 0 | ### | |||
| 2024-May-08 Wed | ### | 1.42 | ### | 1.42 | 11,870 | 8,427 | 77.9 | 77.9 | ### |
| 2024-May-07 Tue | ### | 1.44 | ### | 1.44 | 14,024 | ### | 87.2 | 87.2 | 0.1 |
| 2024-May-06 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-03 Fri | ### | ### | ### | ### | 1,251 | 0 | 73.5 | 73.5 | 0.0 |
| 2024-May-02 Thu | 1.375 | 1.375 | 1.375 | 1.375 | 0 | 0.1 | |||
| 2024-May-01 Wed | 1.375 | 1.385 | 1.375 | 1.375 | 72.0 | 72.0 | 0.1 | ||
| 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 |
Basic Bottom of Page