Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-Feb-23 12:47:51 PM 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 4...

     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
2023-Jun-20 Tue 1.58 1.58 1.56 1.56 7,884 12,377 28.0 28.0 ###
2023-Jun-19 Mon ### ### ### ### 0 0.0
2023-Jun-16 Fri 1.56 ### 1.56 ### ### ### 0.0
2023-Jun-15 Thu 1.56 ### 1.55 1.55 ### ### ###
2023-Jun-14 Wed 1.58 1.58 1.555 1.56 14,978 23,478 30.7 30.7 ###
2023-Jun-13 Tue ### ### ### 1.58 ### ### 0.1
2023-Jun-09 Fri 1.645 1.645 ### ### ### ### 0.0
2023-Jun-08 Thu ### 1.645 ### 1.645 86.3 86.3 0.1
2023-Jun-07 Wed 1.71 1.71 ### ### ### ### 0.0
2023-Jun-06 Tue ### 1.72 ### 1.72 79.3 79.3 0.1
2023-Jun-05 Mon 1.655 ### 1.655 1.685 ### ### ###
2023-Jun-02 Fri 1.655 ### 1.655 ### 71.5 71.5 0.0
2023-Jun-01 Thu ### ### 1.625 ### 68.6 68.6 0.0
2023-May-31 Wed ### ### 1.625 1.655 3,152 ### ### ### 0.1
2023-May-30 Tue 1.645 1.655 1.645 ### 6,026 9,942 75.4 75.4 0.0
2023-May-29 Mon ### ### ### ### 0 0.0
2023-May-26 Fri ### ### ### ### 73.2 73.2 0.0
2023-May-25 Thu ### 1.75 ### 1.75 23,324 ### ### ### 0.1
2023-May-24 Wed 1.59 1.625 1.58 1.625 ### ### ###
2023-May-23 Tue 1.575 1.58 ### 1.58 ### ### 0.1
2023-May-22 Mon ### ### 1.56 1.56 ### ### ###
2023-May-19 Fri 1.7 1.7 ### ### ### ### 0.0
2023-May-18 Thu 1.76 1.8 1.72 1.72 ### ### 0.1
2023-May-17 Wed 1.75 ### 1.75 1.755 10,526 ### ### ### 0.1
2023-May-16 Tue ### 1.725 ### 1.72 ### ### 0.1
2023-May-15 Mon 1.655 1.655 1.655 1.655 47 77 73.1 73.1 0.1
2023-May-12 Fri ### ### ### ### 1,121 0 67.8 67.8 0.0
2023-May-11 Thu 1.645 ### ### 1.625 8,051 0 ### ### ###
2023-May-10 Wed 1.675 1.675 ### 1.675 17,072 ### ### ### ###
2023-May-09 Tue 1.7 1.7 1.675 ### 8,945 ### 32.3 32.3 0.0
2023-May-08 Mon 1.74 1.74 ### 1.71 ### ### 0.1
2023-May-05 Fri 1.73 1.77 1.73 1.74 72.5 72.5 0.1
2023-May-04 Thu 1.755 1.77 ### 1.71 15.7 15.7 0.1
2023-May-03 Wed 1.75 1.755 1.75 1.755 12,185 21,354 ### ### 0.1
2023-May-02 Tue 1.75 1.8 1.75 1.75 76.9 76.9 0.1
2023-May-01 Mon 1.8 1.8 1.8 1.8 75.0 75.0 0.1
2023-Apr-28 Fri 1.755 1.8 1.755 1.8 12,781 ### 84.5 84.5 0.1
2023-Apr-27 Thu ### ### 1.75 1.755 16,757 ### ### ### 0.1
2023-Apr-26 Wed 1.78 ### 1.78 ### 4,376 ### 79.7 79.7 0.0
2023-Apr-24 Mon ### 1.8 ### 1.8 73.7 73.7 0.1
2023-Apr-21 Fri 1.8 1.81 1.7825 ### 20,654 ### 35.5 35.5 0.0
2023-Apr-20 Thu ### 1.85 ### ### ### ### 0.0
2023-Apr-19 Wed 1.83 1.83 1.78 1.8 ### ### 0.1
2023-Apr-18 Tue 1.87 ### 1.83 1.83 23,859 ### ### ### ###
2023-Apr-17 Mon ### ### ### ### 79,651 0 ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 49,473 0 76.6 76.6 0.0
2023-Apr-13 Thu ### ### ### ### 17,070 0 84.4 84.4 0.0
2023-Apr-12 Wed 1.56 ### 1.56 ### 95.4 95.4 0.0
2023-Apr-11 Tue ### 1.555 ### 1.555 83.6 83.6 ###
2023-Apr-06 Thu ### 1.51 ### 1.51 2,351 1,775 73.3 73.3 0.1
2023-Apr-05 Wed 1.55 1.55 1.51 1.51 16.4 16.4 0.1
2023-Apr-04 Tue ### ### ### ### 66.9 66.9 0.0
2023-Apr-03 Mon 1.555 1.555 1.51 1.51 7,520 11,524 19.9 19.9 0.1
2023-Mar-31 Fri 1.56 1.575 1.555 1.555 28.4 28.4 ###
2023-Mar-30 Thu ### ### 1.5 1.54 28,924 ### 9.4 9.4 ###
2023-Mar-29 Wed 1.59 1.59 1.59 1.59 ### ### ###
2023-Mar-28 Tue ### ### 1.59 ### ### ### 0.0
2023-Mar-27 Mon 1.59 1.59 1.59 1.59 1,249 1,985 ### ### ###
2023-Mar-24 Fri ### ### ### ### 1,481 0 83.0 83.0 0.0
2023-Mar-23 Thu ### ### ### ### 75.9 75.9 0.0
2023-Mar-22 Wed ### 1.59 1.56 1.59 ### ### ###
2023-Mar-21 Tue 1.58 1.58 1.56 1.56 ### ### ###
2023-Mar-20 Mon 1.59 1.59 1.57 1.59 78.5 78.5 ###
2023-Mar-17 Fri 1.59 1.59 1.57 1.57 ### ### 0.1
2023-Mar-16 Thu ### ### 1.56 1.56 7,449 ### 26.4 26.4 ###
2023-Mar-15 Wed ### ### ### ### 16,340 0 66.7 66.7 0.0
2023-Mar-14 Tue ### ### 1.56 1.585 35.0 35.0 ###
2023-Mar-13 Mon 1.7 1.7 ### ### 17,776 ### 22.3 22.3 0.0
2023-Mar-10 Fri 1.72 1.72 ### ### 24.8 24.8 0.0
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 71.9 71.9 0.0
2023-Mar-07 Tue ### ### 1.575 1.585 ### ### ###
2023-Mar-06 Mon ### ### ### ### ### ### 0.0
2023-Mar-03 Fri 1.72 1.72 1.59 1.59 20,879 34,554 3.6 3.6 ###
2023-Mar-02 Thu ### 1.72 ### 1.72 73.9 73.9 0.1
2023-Mar-01 Wed 1.52 1.72 1.4 1.72 114,027 177,882 ### ### 0.1
2023-Feb-28 Tue 1.7 1.72 1.685 1.685 8,252 14,049 ### ### ###
2023-Feb-27 Mon 1.71 1.71 1.685 1.7 45.9 45.9 ###
2023-Feb-24 Fri 1.76 1.785 1.7 1.71 48,885 85,182 16.6 16.6 0.1
2023-Feb-23 Thu 1.85 1.85 ### 1.83 125,553 ### ### ### ###
2023-Feb-22 Wed 1.86 1.86 1.84 1.85 46,853 86,678 ### ### 0.1
2023-Feb-21 Tue 1.87 1.87 1.86 1.87 ### ### ###
2023-Feb-20 Mon 1.89 1.89 1.875 1.875 ### ### ###
2023-Feb-17 Fri ### ### 1.885 ### 14,446 ### 30.7 30.7 0.0
2023-Feb-16 Thu ### ### 1.885 ### ### ### 0.0
2023-Feb-15 Wed ### ### ### ### 27.5 27.5 0.0
2023-Feb-14 Tue 2 2 ### ### 1,171 1,171 38.9 38.9 0.0
2023-Feb-13 Mon ### 2 1.9675 ### 78.0 78.0 0.0
2023-Feb-10 Fri ### ### ### ### 6,252 0 ### ### 0.0
2023-Feb-09 Thu 1.945 ### ### ### 10,772 0 ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 3,129 0 19.9 19.9 0.0
2023-Feb-07 Tue ### ### 1.86 ### 67,285 62,575 78.4 78.4 0.0
2023-Feb-06 Mon 2 2 ### ### 752 752 13.0 13.0 0.0
2023-Feb-03 Fri ### ### ### 2 25,455 0 ### ### 0.1
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 39.7 39.7 0.0
2023-Jan-31 Tue ### ### 1.85 1.885 30,924 ### 40.0 40.0 0.1
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### 2.2 ### ### ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 90.3 90.3 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon 1.84 ### 1.83 1.89 86.5 86.5 ###
2023-Jan-20 Fri 1.7 1.83 1.7 1.83 ### ### ###
2023-Jan-19 Thu ### ### 1.58 ### ### ### 0.0
2023-Jan-18 Wed ### ### 1.58 ### ### ### 0.0
2023-Jan-17 Tue ### ### 1.575 ### 50,682 ### 34.0 34.0 0.0
2023-Jan-16 Mon 1.59 ### 1.59 ### 71.7 71.7 0.0
2023-Jan-13 Fri 1.585 ### 1.585 ### 79.3 79.3 0.0
2023-Jan-12 Thu ### ### 1.585 ### 20,229 ### ### ### 0.0
2023-Jan-11 Wed 1.585 ### 1.585 ### 15,320 12,141 69.9 69.9 0.0
2023-Jan-10 Tue 1.575 ### 1.575 ### 583 459 ### ### 0.0
2023-Jan-09 Mon 1.59 ### 1.59 ### 28,080 22,323 ### ### 0.0
2023-Jan-06 Fri 1.57 1.5825 1.57 1.5825 ### ### ###
2023-Jan-05 Thu 1.5775 1.5775 1.5775 1.5775 0 0.1
2023-Jan-04 Wed ### 1.5775 ### 1.5775 10,670 ### ### ### 0.1
2023-Jan-03 Tue ### ### 1.53 ### 8,682 6,641 26.4 26.4 0.0
2022-Dec-30 Fri ### ### ### ### ### ### 0.0
2022-Dec-29 Thu 1.58 ### 1.58 ### 79.8 79.8 0.0
2022-Dec-28 Wed 1.55 1.585 1.55 1.585 ### ### ###
2022-Dec-23 Fri 1.545 1.555 1.545 1.555 ### ### ###
2022-Dec-22 Thu 1.56 1.59 ### 1.55 29.7 29.7 ###
2022-Dec-21 Wed 1.585 ### 1.575 ### 7,656 6,029 ### ### 0.0
2022-Dec-20 Tue 1.58 ### 1.58 ### 87.7 87.7 0.0
2022-Dec-19 Mon ### ### 1.5875 ### ### ### 0.0
2022-Dec-16 Fri 1.575 ### 1.575 ### 6,151 4,843 81.0 81.0 0.0
2022-Dec-15 Thu ### 1.625 1.59 ### 76.0 76.0 0.0
2022-Dec-14 Wed ### ### ### 1.645 848 0 ### ### 0.1
2022-Dec-13 Tue ### ### ### ### 2,122 0 ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 0 0.0
2022-Dec-09 Fri 1.59 ### 1.59 ### 4,942 3,928 74.8 74.8 0.0
2022-Dec-08 Thu 1.59 1.59 1.59 1.59 75.9 75.9 ###
2022-Dec-07 Wed ### ### ### ### 1,555 0 ### ### 0.0
2022-Dec-06 Tue ### ### ### ### 5,125 0 76.6 76.6 0.0
2022-Dec-05 Mon ### ### 1.57 1.57 ### ### 0.1
2022-Dec-02 Fri ### ### ### ### 28,246 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 1,954 0 68.1 68.1 0.0
2022-Nov-30 Wed 1.645 1.645 ### ### 15.5 15.5 0.0
2022-Nov-29 Tue ### ### ### ### 7,559 0 ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### 1.685 ### ### 11.7 11.7 0.0
2022-Nov-24 Thu 1.55 1.72 1.53 ### 96.8 96.8 0.0
2022-Nov-23 Wed ### ### ### ### 0 0.0
2022-Nov-22 Tue ### ### ### ### 70.9 70.9 0.0
2022-Nov-21 Mon 1.355 1.355 ### ### ### ### 0.0
2022-Nov-18 Fri ### ### 1.355 1.355 4,245 2,875 37.7 37.7 ###
2022-Nov-17 Thu ### ### 1.355 1.355 35.9 35.9 ###
2022-Nov-16 Wed 1.3325 1.355 1.3325 1.355 83.7 83.7 ###
2022-Nov-15 Tue ### ### 1.3175 1.3175 41.2 41.2 0.1
2022-Nov-14 Mon 1.28 1.28 1.28 1.28 70.5 70.5 ###
2022-Nov-11 Fri ### ### 1.28 1.28 14,379 ### ### ### ###
2022-Nov-10 Thu 1.345 1.345 1.345 1.345 0 ###
2022-Nov-09 Wed ### 1.345 ### 1.345 2,423 1,629 77.0 77.0 ###
2022-Nov-08 Tue 1.355 1.355 1.285 ### 6,875 9,074 ### ### 0.0
2022-Nov-07 Mon 1.325 1.325 ### ### 37.7 37.7 0.0
2022-Nov-04 Fri 1.325 1.325 1.325 1.325 ### ### 0.1
2022-Nov-03 Thu ### ### 1.325 1.325 30.1 30.1 0.1
2022-Nov-02 Wed 1.345 1.345 1.28 1.28 ### ### ###
2022-Nov-01 Tue 1.375 1.375 ### ### 14,549 ### ### ### 0.0
2022-Oct-31 Mon 1.245 ### 1.245 ### 35,050 ### 92.6 92.6 0.0
2022-Oct-28 Fri 1.29 1.29 1.29 1.29 ### ### 0.1
2022-Oct-27 Thu ### ### ### ### 66.3 66.3 0.0
2022-Oct-26 Wed 1.285 1.285 1.285 1.285 0 ###
2022-Oct-25 Tue 1.225 1.285 1.225 1.285 94.4 94.4 ###
2022-Oct-24 Mon 1.29 ### 1.29 ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 0 0.0
2022-Oct-20 Thu ### ### ### ### 6 0 79.0 79.0 0.0
2022-Oct-19 Wed ### ### ### ### 67.9 67.9 0.0
2022-Oct-18 Tue 1.27 ### 1.23 ### ### ### 0.0
2022-Oct-17 Mon ### 1.375 1.27 1.275 16.0 16.0 ###
2022-Oct-14 Fri ### ### ### ### 76 0 ### ### 0.0
2022-Oct-13 Thu 1.29 ### 1.29 ### 55,750 35,958 ### ### 0.0
2022-Oct-12 Wed 1.255 1.255 1.255 1.255 0 ###
2022-Oct-11 Tue 1.255 1.255 1.255 1.255 77.2 77.2 ###
2022-Oct-10 Mon ### ### 1.22 1.22 21,575 ### ### ### 0.1
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 0 0.0
2022-Oct-05 Wed ### ### ### ### 28,226 0 62.6 62.6 0.0
2022-Oct-04 Tue ### ### ### ### 51.2 51.2 0.0
2022-Oct-03 Mon 1.23 1.23 1.23 1.23 78.4 78.4 0.1
2022-Sep-30 Fri 1.27 ### 1.27 ### 82.1 82.1 0.0
2022-Sep-29 Thu 1.245 1.245 1.245 1.245 ### ### 0.1
2022-Sep-28 Wed ### 1.245 ### 1.24 40,171 ### 77.9 77.9 0.1
2022-Sep-27 Tue 1.22 1.26 1.22 1.26 ### ### ###
2022-Sep-26 Mon 1.26 1.26 1.22 1.22 10,521 13,046 32.2 32.2 0.1
2022-Sep-23 Fri ### ### 1.26 1.26 ### ### ###
2022-Sep-21 Wed ### ### ### ### 0 0.0
2022-Sep-20 Tue ### ### 1.28 ### ### ### 0.0
2022-Sep-19 Mon ### ### 1.28 1.28 154 ### ### ### ###
2022-Sep-16 Fri 1.25 ### 1.25 ### 94.0 94.0 0.0
2022-Sep-15 Thu 1.26 1.26 1.21 1.21 9.8 9.8 ###
2022-Sep-14 Wed ### ### 1.2 ### 10,581 6,348 88.4 88.4 0.0
2022-Sep-13 Tue 1.255 ### 1.255 ### 58,687 36,826 90.2 90.2 0.0
2022-Sep-12 Mon ### 1.375 1.25 ### 7.1 7.1 0.0
2022-Sep-09 Fri ### ### 1.28 ### 16,159 10,341 ### ### 0.0
2022-Sep-08 Thu 1.47 1.47 1.4 1.4 3,574 5,128 7.8 7.8 ###
2022-Sep-07 Wed 1.45 1.45 1.45 1.45 ### ### ###
2022-Sep-06 Tue 1.45 1.45 1.445 1.45 5,325 ### ### ### ###
2022-Sep-05 Mon 1.355 1.425 1.355 1.425 1,174 ### 94.1 94.1 ###
2022-Sep-02 Fri ### 1.5 ### 1.45 71,070 ### ### ### ###
2022-Sep-01 Thu 1.28 ### 1.28 ### ### ### 0.0
2022-Aug-31 Wed 1.27 1.28 1.25 1.28 ### ### ###
2022-Aug-30 Tue 1.27 1.27 1.27 1.27 60.9 60.9 ###
2022-Aug-29 Mon 1.25 1.27 1.25 1.27 82.1 82.1 ###
2022-Aug-26 Fri 1.27 1.27 1.27 1.27 66.9 66.9 ###
2022-Aug-25 Thu 1.24 1.27 1.24 1.27 12,857 ### 83.2 83.2 ###
2022-Aug-24 Wed 1.26 1.26 1.24 1.24 ### ### 0.1
2022-Aug-23 Tue 1.28 1.28 1.28 1.28 ### ### ###
2022-Aug-22 Mon 1.27 1.28 1.27 1.28 6,743 ### 79.6 79.6 ###
2022-Aug-19 Fri 1.27 1.27 1.27 1.27 1,557 1,977 ### ### ###
2022-Aug-18 Thu 1.28 1.28 1.26 1.26 1,628 ### 31.1 31.1 ###
2022-Aug-17 Wed 1.28 1.28 1.26 1.26 4,780 6,070 ### ### ###
2022-Aug-16 Tue ### 1.28 ### 1.275 39,940 ### 79.8 79.8 ###
2022-Aug-15 Mon 1.23 1.26 1.23 1.26 16,752 20,856 ### ### ###
2022-Aug-12 Fri 1.22 1.22 ### 1.2 25.1 25.1 0.1
2022-Aug-11 Thu ### 1.22 ### ### 5,480 3,342 ### ### 0.0
2022-Aug-10 Wed 1.24 1.24 1.24 1.24 15,748 19,527 ### ### 0.1
2022-Aug-09 Tue ### 1.24 ### 1.24 79.6 79.6 0.1
2022-Aug-08 Mon 1.27 1.27 1.21 1.21 8.2 8.2 ###
2022-Aug-05 Fri 1.28 1.28 1.2 1.26 ### ### ###
2022-Aug-04 Thu 1.255 1.29 1.2 ### 82,878 103,183 ### ### 0.0
2022-Aug-03 Wed 1.055 ### 1.055 ### 126,951 ### 98.6 98.6 0.0
2022-Aug-02 Tue 1.055 1.055 1.055 1.055 70.0 70.0 0.1
2022-Aug-01 Mon ### ### ### ### ### ### 0.0
2022-Jul-29 Fri 1 1 1 1 63.7 63.7 ###
2022-Jul-28 Thu 1 1 1 1 0 ###
2022-Jul-27 Wed 1 1 1 1 0 ###


<< 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 12:47:51 thru 2026-02-23 12:47:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000