|
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 Thu 24-May-16 05:29:53 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CLX) CTI LOGISTICS LIMITED Daily Prices Page 6...
|
TOC    Company Info for CLX    Limits |
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 .. Wednesday 15th May 2024 Latest price with VOLUME for CLX .. Wednesday 15th May 2024
CLX is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 2.82
| ###
| 99.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CLX    Bottom |
End of day Prices (full format), 113 Days for (CLX) CTI LOGISTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
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 |
|
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 2024-05-16 05:29:53 thru 2024-05-16 05:29:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|