Currently Thu 26-Mar-05 08:55:23 PM 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 .. Wednesday 4th March 2026
Latest price with VOLUME for CLX .. Wednesday 4th March 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 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-02 Mon | 1.86 | 1.87 | 1.86 | 1.87 | 77.7 | 77.7 | ### | ||
| 2025-May-30 Fri | 1.85 | 1.85 | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2025-May-29 Thu | 1.845 | 1.85 | 1.845 | 1.85 | 71.0 | 71.0 | 0.1 | ||
| 2025-May-28 Wed | 1.83 | ### | 1.83 | ### | ### | ### | 0.0 | ||
| 2025-May-27 Tue | 1.825 | ### | 1.825 | ### | 6,045 | ### | ### | ### | 0.0 |
| 2025-May-26 Mon | 1.77 | ### | 1.7675 | ### | 89.1 | 89.1 | 0.0 | ||
| 2025-May-23 Fri | 1.78 | 1.78 | 1.78 | 1.78 | ### | ### | 0.1 | ||
| 2025-May-22 Thu | 1.8 | 1.8 | ### | 1.8 | ### | ### | 0.1 | ||
| 2025-May-21 Wed | 1.825 | ### | 1.8 | 1.8 | 5,184 | ### | 26.6 | 26.6 | 0.1 |
| 2025-May-20 Tue | 1.81 | 1.83 | 1.81 | 1.83 | 4,020 | ### | 75.6 | 75.6 | ### |
| 2025-May-19 Mon | 1.78 | ### | 1.78 | ### | 243 | ### | 86.6 | 86.6 | 0.0 |
| 2025-May-16 Fri | ### | ### | 1.78 | 1.78 | 1,140 | ### | ### | ### | 0.1 |
| 2025-May-15 Thu | 1.79 | 1.83 | 1.78 | 1.83 | 2,457 | ### | 86.3 | 86.3 | ### |
| 2025-May-14 Wed | 1.78 | 1.79 | 1.77 | 1.79 | 7,579 | ### | 73.4 | 73.4 | 0.1 |
| 2025-May-13 Tue | 1.78 | 1.78 | 1.78 | 1.78 | 69.9 | 69.9 | 0.1 | ||
| 2025-May-12 Mon | 1.74 | 1.75 | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2025-May-09 Fri | 1.725 | 1.74 | 1.725 | 1.74 | ### | ### | 0.1 | ||
| 2025-May-08 Thu | 1.7 | 1.72 | 1.7 | 1.72 | 86 | 147 | 71.0 | 71.0 | 0.1 |
| 2025-May-07 Wed | ### | ### | 1.7 | 1.7 | 18.8 | 18.8 | ### | ||
| 2025-May-06 Tue | ### | 1.74 | ### | 1.74 | ### | ### | 0.1 | ||
| 2025-May-05 Mon | 1.7 | 1.75 | 1.7 | 1.75 | 27,773 | ### | ### | ### | 0.1 |
| 2025-May-02 Fri | ### | 1.7 | ### | ### | 58.2 | 58.2 | 0.0 | ||
| 2025-May-01 Thu | ### | ### | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | 1.675 | 1.675 | 1.6225 | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | ### | 1.685 | ### | 1.685 | 5,442 | 4,584 | ### | ### | ### |
| 2025-Apr-23 Wed | ### | ### | ### | ### | 152 | 0 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | 1.58 | ### | 1.58 | ### | 150,386 | ### | 92.5 | 92.5 | 0.0 |
| 2025-Apr-17 Thu | 1.55 | 1.57 | 1.55 | 1.57 | 480 | 748 | ### | ### | 0.1 |
| 2025-Apr-16 Wed | 1.575 | 1.575 | 1.55 | 1.55 | 22.8 | 22.8 | ### | ||
| 2025-Apr-15 Tue | 1.58 | 1.58 | 1.55 | 1.55 | 25,772 | ### | 20.8 | 20.8 | ### |
| 2025-Apr-14 Mon | ### | ### | ### | ### | 1,926 | 0 | 62.5 | 62.5 | 0.0 |
| 2025-Apr-11 Fri | 1.58 | 1.58 | 1.555 | 1.555 | 37,272 | 58,423 | 19.0 | 19.0 | ### |
| 2025-Apr-10 Thu | 1.58 | 1.58 | 1.5575 | 1.57 | ### | ### | 0.1 | ||
| 2025-Apr-09 Wed | 1.57 | 1.57 | 1.57 | 1.57 | 5,188 | 8,145 | 77.2 | 77.2 | 0.1 |
| 2025-Apr-08 Tue | 1.55 | 1.58 | 1.55 | 1.575 | 16,977 | ### | ### | ### | 0.1 |
| 2025-Apr-07 Mon | 1.555 | 1.555 | ### | ### | 30,471 | ### | ### | ### | 0.0 |
| 2025-Apr-04 Fri | 1.545 | 1.57 | 1.53 | 1.55 | 16,521 | ### | 77.3 | 77.3 | ### |
| 2025-Apr-03 Thu | ### | ### | 1.545 | 1.545 | 23,227 | 17,942 | 13.9 | 13.9 | ### |
| 2025-Apr-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-01 Tue | 1.625 | ### | 1.51 | 1.585 | 20.6 | 20.6 | ### | ||
| 2025-Mar-31 Mon | ### | ### | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2025-Mar-28 Fri | ### | ### | ### | ### | 34,084 | 0 | 86.3 | 86.3 | 0.0 |
| 2025-Mar-27 Thu | ### | ### | ### | ### | 70 | 0 | ### | ### | 0.0 |
| 2025-Mar-26 Wed | 1.685 | 1.685 | ### | ### | 44,474 | ### | 7.5 | 7.5 | 0.0 |
| 2025-Mar-25 Tue | 1.645 | 1.675 | 1.645 | 1.675 | 84.3 | 84.3 | ### | ||
| 2025-Mar-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | ### | ### | 1,077 | 0 | 57.3 | 57.3 | 0.0 |
| 2025-Mar-19 Wed | ### | ### | ### | 1.645 | 24,828 | 0 | ### | ### | 0.1 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | 156,650 | 0 | ### | ### | 0.0 |
| 2025-Mar-14 Fri | ### | ### | ### | ### | 10.3 | 10.3 | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | ### | ### | 19,476 | 0 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | ### | 1.5525 | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | 1.725 | 1.725 | ### | ### | 14,054 | 12,121 | 24.9 | 24.9 | 0.0 |
| 2025-Mar-10 Mon | 1.825 | 1.825 | ### | 1.725 | ### | ### | ### | ||
| 2025-Mar-07 Fri | 1.76 | 1.8 | 1.73 | 1.74 | 30,740 | 54,256 | 33.1 | 33.1 | 0.1 |
| 2025-Mar-06 Thu | 1.76 | 1.76 | 1.76 | 1.76 | 1,640 | 2,886 | 65.5 | 65.5 | 0.1 |
| 2025-Mar-05 Wed | ### | ### | 1.755 | 1.755 | 18,250 | ### | ### | ### | 0.1 |
| 2025-Mar-04 Tue | 1.75 | 1.75 | 1.72 | 1.73 | 33.5 | 33.5 | ### | ||
| 2025-Mar-03 Mon | 1.78 | 1.78 | 1.75 | 1.75 | 24,670 | 43,542 | 23.0 | 23.0 | 0.1 |
| 2025-Feb-28 Fri | 1.81 | 1.81 | 1.81 | 1.81 | 74.0 | 74.0 | ### | ||
| 2025-Feb-27 Thu | 1.81 | 1.825 | 1.81 | 1.825 | ### | ### | ### | ||
| 2025-Feb-26 Wed | 1.85 | 1.85 | 1.85 | 1.85 | 583 | 1,078 | 72.4 | 72.4 | 0.1 |
| 2025-Feb-25 Tue | 1.855 | 1.855 | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2025-Feb-24 Mon | 1.86 | 1.86 | 1.855 | 1.855 | 38.3 | 38.3 | 0.1 | ||
| 2025-Feb-21 Fri | 1.85 | 1.86 | ### | 1.86 | 8,684 | 8,076 | ### | ### | 0.1 |
| 2025-Feb-20 Thu | 1.86 | 1.86 | 1.86 | 1.86 | 3 | 5 | 70.8 | 70.8 | 0.1 |
| 2025-Feb-19 Wed | 1.86 | 1.86 | 1.86 | 1.86 | 1 | 1 | 73.0 | 73.0 | 0.1 |
| 2025-Feb-18 Tue | 1.86 | 1.86 | 1.855 | 1.86 | 72.5 | 72.5 | 0.1 | ||
| 2025-Feb-17 Mon | 1.86 | 1.86 | 1.8575 | 1.86 | ### | ### | 0.1 | ||
| 2025-Feb-14 Fri | 1.87 | 1.87 | 1.855 | 1.87 | 18,356 | 34,188 | 66.2 | 66.2 | ### |
| 2025-Feb-13 Thu | 1.87 | 1.87 | ### | ### | 13,156 | ### | ### | ### | 0.0 |
| 2025-Feb-12 Wed | 1.87 | 1.87 | 1.85 | 1.85 | 4,859 | ### | 28.0 | 28.0 | 0.1 |
| 2025-Feb-11 Tue | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0.1 | |||
| 2025-Feb-10 Mon | ### | ### | 1.85 | 1.85 | 62,827 | ### | ### | ### | 0.1 |
| 2025-Feb-07 Fri | 1.855 | 1.86 | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2025-Feb-06 Thu | 1.875 | 1.875 | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2025-Feb-05 Wed | 1.885 | ### | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2025-Feb-04 Tue | ### | ### | ### | 1.875 | ### | ### | ### | ||
| 2025-Feb-03 Mon | 1.89 | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2025-Jan-31 Fri | 1.87 | 1.875 | ### | 1.87 | 8,429 | ### | 65.4 | 65.4 | ### |
| 2025-Jan-30 Thu | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2025-Jan-29 Wed | 1.88 | 1.88 | 1.88 | 1.88 | 59.2 | 59.2 | 0.1 | ||
| 2025-Jan-28 Tue | 1.86 | 1.86 | 1.86 | 1.86 | ### | ### | 0.1 | ||
| 2025-Jan-24 Fri | 1.855 | 1.855 | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2025-Jan-23 Thu | 1.88 | 1.88 | 1.85 | 1.85 | 25.2 | 25.2 | 0.1 | ||
| 2025-Jan-22 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Jan-21 Tue | 1.86 | ### | 1.86 | ### | 6,178 | 5,745 | ### | ### | 0.0 |
| 2025-Jan-20 Mon | 1.85 | 1.855 | 1.85 | 1.855 | 6,580 | 12,189 | ### | ### | 0.1 |
| 2025-Jan-17 Fri | 1.855 | 1.855 | 1.855 | 1.855 | 0 | 0.1 | |||
| 2025-Jan-16 Thu | 1.87 | 1.87 | 1.855 | 1.855 | 29,850 | ### | ### | ### | 0.1 |
| 2025-Jan-15 Wed | 1.89 | 1.89 | 1.885 | 1.89 | 68.9 | 68.9 | ### | ||
| 2025-Jan-14 Tue | 1.8825 | ### | 1.8825 | ### | 71.9 | 71.9 | 0.0 |
Basic Bottom of Page