Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Feb-23 07:31:40 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 5...

     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 .. Friday 20th 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
2022-Jul-26 Tue 1 1 1 1 68.9 68.9 ###
2022-Jul-25 Mon 1 1 1 1 74.1 74.1 ###
2022-Jul-22 Fri 1.055 1.055 1 1 8,976 9,222 7.2 7.2 ###
2022-Jul-21 Thu 1 1 1 1 ### ### ###
2022-Jul-20 Wed ### ### 1 1 13.3 13.3 ###
2022-Jul-19 Tue 1 1 1 1 0 ###
2022-Jul-18 Mon 1 1 1 1 0 ###
2022-Jul-15 Fri 1 1 1 1 0 ###
2022-Jul-14 Thu 1 1 1 1 0 ###
2022-Jul-13 Wed 1 1 1 1 1,776 1,776 ### ### ###
2022-Jul-12 Tue 1 1 1 1 ### ### ###
2022-Jul-11 Mon 1.0025 1.0025 1 1 15,980 ### ### ### ###
2022-Jul-08 Fri 1 1 1 1 60.8 60.8 ###
2022-Jul-07 Thu ### 1 ### 1 9,128 ### ### ### ###
2022-Jul-06 Wed 1 1 0.985 0.985 ### ### ###
2022-Jul-05 Tue 1 1 0.985 1 62.2 62.2 ###
2022-Jul-04 Mon ### ### ### ### 66.3 66.3 0.0
2022-Jul-01 Fri ### ### ### ### 8.1 8.1 0.0
2022-Jun-30 Thu ### ### ### ### 75.7 75.7 0.0
2022-Jun-29 Wed ### ### ### ### 0 0.0
2022-Jun-28 Tue ### ### ### ### 0 0.0
2022-Jun-27 Mon 0.985 0.985 ### ### ### ### 0.0
2022-Jun-24 Fri ### ### ### ### 5.9 5.9 0.0
2022-Jun-23 Thu ### ### ### ### 0 0.0
2022-Jun-22 Wed ### ### ### ### 0 0.0
2022-Jun-21 Tue ### ### ### ### 19,950 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### ### ### ### 0.0
2022-Jun-17 Fri 0.985 1 ### 1 ### ### ###
2022-Jun-16 Thu ### 1 ### ### 10,073 ### ### ### 0.0
2022-Jun-15 Wed ### ### ### ### 70,589 0 ### ### 0.0
2022-Jun-14 Tue ### ### 0.86 1 84.7 84.7 ###
2022-Jun-10 Fri ### ### ### ### 4,544 0 ### ### 0.0
2022-Jun-09 Thu ### ### ### ### ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 107,725 0 38.1 38.1 0.0
2022-Jun-07 Tue 1 1 ### 1 ### ### ###
2022-Jun-06 Mon 1 1 1 1 11,422 11,422 75.1 75.1 ###
2022-Jun-03 Fri ### 1.025 1 1 39,585 40,079 33.2 33.2 ###
2022-Jun-02 Thu ### ### ### ### 72,824 0 76.2 76.2 0.0
2022-Jun-01 Wed ### 1.025 ### ### 16,384 ### 49.9 49.9 0.0
2022-May-31 Tue ### ### ### ### ### ### 0.0
2022-May-30 Mon ### ### ### ### 0 0.0
2022-May-27 Fri ### ### ### ### 70.8 70.8 0.0
2022-May-26 Thu ### ### ### ### 74.4 74.4 0.0
2022-May-25 Wed 1 ### 1 ### 28,621 ### 89.6 89.6 0.0
2022-May-24 Tue ### ### 1 1 13.6 13.6 ###
2022-May-23 Mon ### ### ### ### 12,483 0 ### ### 0.0
2022-May-20 Fri 1.045 1.045 1.045 1.045 180 188 56.0 56.0 0.1
2022-May-19 Thu ### ### ### ### 62.9 62.9 0.0
2022-May-18 Wed ### ### ### ### 10,324 0 64.6 64.6 0.0
2022-May-17 Tue ### ### ### ### 0 0.0
2022-May-16 Mon ### ### ### ### 1,942 0 72.6 72.6 0.0
2022-May-13 Fri ### ### ### ### 0 0.0
2022-May-12 Thu 1 ### ### ### 25,751 0 ### ### 0.0
2022-May-11 Wed ### ### 1 ### 80.5 80.5 0.0
2022-May-10 Tue ### ### ### ### 880 0 50.2 50.2 0.0
2022-May-09 Mon ### ### ### ### 880 0 50.2 50.2 0.0
2022-May-06 Fri ### 1.085 ### 1.085 29,143 ### ### ### 0.1
2022-May-05 Thu ### ### ### ### 1,346 0 61.2 61.2 0.0
2022-May-04 Wed ### ### ### ### 84.2 84.2 0.0
2022-May-03 Tue ### 1.055 ### 1.055 25,982 ### 83.6 83.6 0.1
2022-May-02 Mon 1.025 1.025 1.025 1.025 7,859 8,055 78.3 78.3 ###
2022-Apr-29 Fri ### ### ### 1.025 6,458 0 32.4 32.4 ###
2022-Apr-28 Thu ### ### ### ### 68.3 68.3 0.0
2022-Apr-27 Wed 1.075 1.075 1.075 1.075 2,048 ### ### ### ###
2022-Apr-26 Tue ### ### ### ### 79.0 79.0 0.0
2022-Apr-22 Fri ### ### ### ### 0 0.0
2022-Apr-21 Thu 1.045 ### 1.045 ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 28,786 0 ### ### 0.0
2022-Apr-19 Tue ### ### ### ### 0 0.0
2022-Apr-14 Thu 1.045 1.045 ### ### 24.8 24.8 0.0
2022-Apr-13 Wed ### ### ### ### 0 0.0
2022-Apr-12 Tue ### ### ### ### 0 0.0
2022-Apr-11 Mon ### ### ### ### 0 0.0
2022-Apr-08 Fri 1.055 1.055 ### ### 18.5 18.5 0.0
2022-Apr-07 Thu ### 1.055 ### 1.055 10,457 ### 78.6 78.6 0.1
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### ### ### 0.0
2022-Apr-04 Mon ### ### ### ### ### ### 0.0
2022-Apr-01 Fri 1.075 1.075 1.075 1.075 ### ### ###
2022-Mar-31 Thu 1.045 1.045 1.045 1.045 0 0.1
2022-Mar-30 Wed 1.045 1.045 1.045 1.045 0 0.1
2022-Mar-29 Tue 1.045 1.045 1.045 1.045 61.3 61.3 0.1
2022-Mar-28 Mon ### ### ### ### 77.1 77.1 0.0
2022-Mar-25 Fri ### ### ### ### ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 0 0.0
2022-Mar-23 Wed ### ### ### ### 62.7 62.7 0.0
2022-Mar-22 Tue ### ### ### ### ### ### 0.0
2022-Mar-21 Mon ### ### ### ### 979 0 ### ### 0.0
2022-Mar-18 Fri ### ### ### ### 63.4 63.4 0.0
2022-Mar-17 Thu 1.025 ### 1.025 ### ### ### 0.0
2022-Mar-16 Wed ### ### 1.025 1.025 15,140 7,759 ### ### ###
2022-Mar-15 Tue 1 1.025 ### 1.025 91.4 91.4 ###
2022-Mar-14 Mon ### ### ### ### 0 0.0
2022-Mar-11 Fri ### ### ### ### 1 0 ### ### 0.0
2022-Mar-10 Thu ### ### ### ### 375 0 ### ### 0.0
2022-Mar-09 Wed ### ### ### ### 6,743 0 54.1 54.1 0.0
2022-Mar-08 Tue ### ### ### ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 79.5 79.5 0.0
2022-Mar-04 Fri ### ### ### ### 0 0.0
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed 0.975 0.975 0.975 0.975 0 ###
2022-Mar-01 Tue 0.975 0.975 0.975 0.975 0 ###
2022-Feb-28 Mon ### 1.055 0.975 0.975 6,444 6,540 43.7 43.7 ###
2022-Feb-25 Fri ### ### ### ### 17,786 0 ### ### 0.0
2022-Feb-24 Thu ### ### 0.975 0.975 26,552 12,944 ### ### ###
2022-Feb-23 Wed 1.0175 ### 0.975 0.975 6.7 6.7 ###
2022-Feb-22 Tue ### ### ### ### ### ### 0.0
2022-Feb-21 Mon ### ### ### ### 7,589 0 ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 61.7 61.7 0.0
2022-Feb-17 Thu ### ### ### ### 85.3 85.3 0.0
2022-Feb-16 Wed ### ### ### ### 16,042 0 ### ### 0.0
2022-Feb-15 Tue ### ### ### ### 27,257 0 ### ### 0.0
2022-Feb-14 Mon ### ### ### ### 12,875 0 ### ### 0.0
2022-Feb-11 Fri 1.0975 ### ### ### 15.0 15.0 0.0
2022-Feb-10 Thu ### ### ### ### 37,289 0 68.3 68.3 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### 1.045 1.045 ### ### 0.1
2022-Feb-07 Mon ### ### ### ### 85.3 85.3 0.0
2022-Feb-04 Fri ### ### ### ### ### ### 0.0
2022-Feb-03 Thu ### ### 0.955 0.955 7,250 ### ### ### 0.1
2022-Feb-02 Wed 0.945 ### 0.945 0.955 ### ### 0.1
2022-Feb-01 Tue ### ### ### ### 0 0.0
2022-Jan-31 Mon 0.945 ### ### ### 28.3 28.3 0.0
2022-Jan-28 Fri ### ### ### ### 53.9 53.9 0.0
2022-Jan-27 Thu 0.945 0.945 0.945 0.945 81.8 81.8 0.1
2022-Jan-25 Tue ### ### 0.89 0.89 75,651 ### 33.9 33.9 ###
2022-Jan-24 Mon ### ### ### ### 0 0.0
2022-Jan-21 Fri ### ### ### ### 0 0.0
2022-Jan-20 Thu ### ### ### ### 0 0.0
2022-Jan-19 Wed ### ### ### ### 5,586 0 69.2 69.2 0.0
2022-Jan-18 Tue ### ### ### ### 25,151 0 19.2 19.2 0.0
2022-Jan-17 Mon ### ### ### ### ### ### 0.0
2022-Jan-14 Fri ### ### ### ### 0 0.0
2022-Jan-13 Thu ### ### ### ### 19,758 0 65.4 65.4 0.0
2022-Jan-12 Wed ### ### ### ### 777 0 ### ### 0.0
2022-Jan-11 Tue ### ### ### ### 68.8 68.8 0.0
2022-Jan-10 Mon ### ### ### ### 78.2 78.2 0.0
2022-Jan-07 Fri 0.89 ### 0.885 0.885 ### ### ###
2022-Jan-06 Thu ### ### ### ### 43,176 0 ### ### 0.0
2022-Jan-05 Wed ### ### ### ### 18.0 18.0 0.0
2022-Jan-04 Tue 0.985 1 ### ### 10,552 5,276 60.9 60.9 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 7,624 0 75.9 75.9 0.0
2021-Dec-24 Fri 0.945 ### 0.945 ### 9,943 ### 68.4 68.4 0.0
2021-Dec-23 Thu ### ### ### ### 440 0 63.1 63.1 0.0
2021-Dec-22 Wed ### ### ### ### 0 0.0
2021-Dec-21 Tue 0.945 0.945 ### ### 8,570 4,049 ### ### 0.0
2021-Dec-20 Mon ### ### ### ### ### ### 0.0
2021-Dec-17 Fri 0.875 0.875 0.875 0.875 70.4 70.4 0.1
2021-Dec-16 Thu 0.86 0.86 0.86 0.86 0 ###
2021-Dec-15 Wed 0.85 0.86 0.85 0.86 17,681 ### ### ### ###
2021-Dec-14 Tue 0.82 0.825 0.82 0.825 17,680 14,541 74.0 74.0 0.1
2021-Dec-13 Mon 0.82 0.845 0.82 0.825 12,757 10,620 72.1 72.1 0.1
2021-Dec-10 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
2021-Dec-09 Thu 0.85 0.85 0.85 0.85 1,751 1,488 69.3 69.3 ###
2021-Dec-08 Wed 0.82 0.85 0.82 0.85 12,381 ### 88.6 88.6 ###
2021-Dec-07 Tue 0.855 0.855 ### 0.825 12.8 12.8 0.1
2021-Dec-06 Mon 0.86 0.86 0.86 0.86 1 0 82.1 82.1 ###
2021-Dec-03 Fri 0.87 0.87 0.86 0.86 11,182 9,672 36.3 36.3 ###
2021-Dec-02 Thu 0.86 0.86 0.86 0.86 ### ### ###
2021-Dec-01 Wed 0.86 0.87 0.86 0.87 6,750 ### ### ### 0.1
2021-Nov-30 Tue 0.86 0.87 0.86 0.87 70.6 70.6 0.1
2021-Nov-29 Mon 0.86 0.87 0.86 0.87 2,521 2,180 ### ### 0.1
2021-Nov-26 Fri 0.86 0.86 0.86 0.86 0 ###
2021-Nov-25 Thu 0.86 0.86 0.86 0.86 0 ###
2021-Nov-24 Wed 0.86 0.86 0.86 0.86 0 ###
2021-Nov-23 Tue 0.86 0.86 0.86 0.86 0 ###
2021-Nov-22 Mon 0.86 0.86 0.86 0.86 2,950 ### ### ### ###
2021-Nov-19 Fri ### ### 0.86 0.86 12,480 ### 10.1 10.1 ###
2021-Nov-18 Thu ### ### 0.855 0.88 14.1 14.1 0.1
2021-Nov-17 Wed ### ### ### ### 0 0.0
2021-Nov-16 Tue ### ### ### ### 0 0.0
2021-Nov-15 Mon ### ### ### ### 10,241 0 65.1 65.1 0.0
2021-Nov-12 Fri ### ### ### ### 5,920 0 61.9 61.9 0.0
2021-Nov-11 Thu 0.86 ### 0.86 ### ### ### 0.0
2021-Nov-10 Wed 0.89 0.89 0.855 0.855 12,220 ### 14.7 14.7 ###
2021-Nov-09 Tue 0.89 0.89 0.89 0.89 68.1 68.1 ###
2021-Nov-08 Mon 0.89 0.89 0.89 0.89 0 ###
2021-Nov-05 Fri 0.86 0.89 0.85 0.89 ### ### ###
2021-Nov-04 Thu ### ### 0.855 ### 7.9 7.9 0.0
2021-Nov-03 Wed ### ### 0.89 0.89 12,827 ### 34.3 34.3 ###
2021-Nov-02 Tue 0.925 0.925 ### ### 11,244 ### 20.7 20.7 0.0
2021-Nov-01 Mon ### ### 0.85 ### 77,640 ### 1.9 1.9 0.0
2021-Oct-29 Fri ### ### ### ### 0 0.0
2021-Oct-28 Thu ### ### ### ### 6,077 0 ### ### 0.0
2021-Oct-27 Wed 1.025 1.025 ### ### ### ### 0.0
2021-Oct-26 Tue ### 1.025 ### 1.025 2,959 ### ### ### ###
2021-Oct-25 Mon ### ### ### ### 22,783 0 33.0 33.0 0.0
2021-Oct-22 Fri ### ### 1 1.025 ### ### ###
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 69.0 69.0 0.0
2021-Oct-19 Tue ### ### ### ### 4,142 0 64.5 64.5 0.0
2021-Oct-18 Mon ### ### ### ### 33.8 33.8 0.0
2021-Oct-15 Fri ### ### ### ### 64.0 64.0 0.0
2021-Oct-14 Thu ### 1.055 ### ### ### ### 0.0
2021-Oct-13 Wed ### ### ### 0.975 12,749 0 ### ### ###
2021-Oct-12 Tue ### ### ### ### 34,979 0 ### ### 0.0
2021-Oct-11 Mon ### ### ### ### 66.3 66.3 0.0
2021-Oct-08 Fri 0.945 ### 0.945 ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### 21 0 ### ### 0.0
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### ### ### ### 92.4 92.4 0.0
2021-Oct-04 Mon 0.925 0.925 ### ### 9,729 ### 39.8 39.8 0.0
2021-Oct-01 Fri ### ### ### ### 0 0.0
2021-Sep-30 Thu 0.925 ### ### ### 29.0 29.0 0.0
2021-Sep-29 Wed ### ### ### ### 0 0.0
2021-Sep-28 Tue ### ### ### ### ### ### 0.0
2021-Sep-27 Mon ### ### ### ### ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 34.5 34.5 0.0
2021-Sep-23 Thu ### ### ### ### 2,842 0 ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 0 0.0
2021-Sep-21 Tue ### ### ### ### 55.1 55.1 0.0
2021-Sep-20 Mon ### ### ### ### 79,947 0 ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 67.4 67.4 0.0
2021-Sep-16 Thu ### ### ### ### 9,926 0 64.8 64.8 0.0
2021-Sep-15 Wed ### ### ### ### 20,948 0 66.3 66.3 0.0
2021-Sep-14 Tue ### ### ### ### 63.0 63.0 0.0
2021-Sep-13 Mon ### ### ### ### 0 0.0
2021-Sep-10 Fri ### ### ### ### 9,050 0 9.5 9.5 0.0
2021-Sep-09 Thu ### ### ### ### 7,550 0 84.6 84.6 0.0
2021-Sep-08 Wed ### ### ### ### 19,054 0 68.2 68.2 0.0
2021-Sep-07 Tue ### ### ### ### ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 11,175 0 ### ### 0.0
2021-Sep-03 Fri ### ### ### ### ### ### 0.0
2021-Sep-02 Thu ### ### ### ### 27,320 0 28.1 28.1 0.0


<< 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 19:31:40 thru 2026-02-23 19:31:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000