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 Sun 25-May-25 09:47:07 AM AEST

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

(CTD) CORPORATE TRAVEL MANAGEMENT LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for CTD    Limits Next Section


Company Details for (CTD) CORPORATE TRAVEL MANAGEMENT LIMITED

Listing Code CTD
Listing Name CORPORATE TRAVEL MANAGEMENT LIMITED
GICS Sector Consumer Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for CTD .. Friday 23rd May 2025

CTD 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 ### ### 0.0
MAX 33.87 6,490,422 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CTD    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 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (CTD) CORPORATE TRAVEL MANAGEMENT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Mar-14 Thu ### ### 16.8 ### 529,722 ### 76.0 76.0 0.0
2024-Mar-13 Wed 17.46 17.54 ### ### 589,576 5,170,581 ### ### 0.0
2024-Mar-12 Tue 17.4 17.7 ### 17.54 724,757 ### ### ### 1.3
2024-Mar-11 Mon ### ### ### ### 1,114,775 0 87.9 87.9 0.0
2024-Mar-08 Fri 16.71 ### 16.7 ### 1,031,474 ### ### ### 0.0
2024-Mar-07 Thu 16.59 16.74 16.52 ### 68.4 68.4 0.0
2024-Mar-06 Wed 16.21 16.55 ### 16.52 ### ### ###
2024-Mar-05 Tue ### 16.46 ### 16.21 29.4 29.4 1.2
2024-Mar-04 Mon ### 16.45 ### ### 988,750 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### 598,622 0 65.5 65.5 0.0
2024-Feb-29 Thu 15.74 ### 15.55 15.86 1,339,825 ### ### ### 1.1
2024-Feb-28 Wed ### ### ### 15.84 ### ### ###
2024-Feb-27 Tue ### 16.26 ### ### ### ### 0.0
2024-Feb-26 Mon 16.44 ### ### ### 23.7 23.7 0.0
2024-Feb-23 Fri ### 16.47 15.87 ### 1,674,375 27,074,643 86.9 86.9 0.0
2024-Feb-22 Thu 15.79 16.2 15.55 15.89 72.3 72.3 ###
2024-Feb-21 Wed 16.5 16.74 15.82 15.85 6,212,378 ### ### ### 1.1
2024-Feb-20 Tue ### ### 19.25 19.85 87.0 87.0 1.4
2024-Feb-19 Mon 19.24 ### ### ### 442,553 0 ### ### 0.0
2024-Feb-16 Fri 19.52 ### ### ### 261,877 0 ### ### 0.0
2024-Feb-15 Thu 19.55 19.75 19.2 ### 27.4 27.4 0.0
2024-Feb-14 Wed 19.46 19.555 ### 19.52 ### ### 1.4
2024-Feb-13 Tue ### ### 19.41 19.46 465,748 4,520,084 ### ### ###
2024-Feb-12 Mon ### ### 19.86 19.89 225,949 2,243,673 28.2 28.2 ###
2024-Feb-09 Fri ### ### ### ### 33.9 33.9 0.0
2024-Feb-08 Thu 20.49 20.49 ### ### 21.0 21.0 0.0
2024-Feb-07 Wed 20.7 20.84 ### 20.22 ### ### 1.4
2024-Feb-06 Tue 20.52 ### ### 20.56 68.6 68.6 1.5
2024-Feb-05 Mon 20.48 20.7 ### ### 110,325 ### 80.4 80.4 0.0
2024-Feb-02 Fri 20.57 ### ### ### ### ### 0.0
2024-Feb-01 Thu 20.29 ### 20 20.25 486,289 ### 41.4 41.4 ###
2024-Jan-31 Wed 21 21 20.45 20.48 537,644 11,142,671 ### ### 1.5
2024-Jan-30 Tue ### 21.49 20.85 ### 270,074 ### ### ### 0.0
2024-Jan-29 Mon 20.8 ### ### ### ### ### 0.0
2024-Jan-25 Thu 20.86 20.86 20.23 ### ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 159,146 0 32.5 32.5 0.0
2024-Jan-23 Tue 20.8 21 20.7 ### 246,372 5,136,856 74.7 74.7 0.0
2024-Jan-22 Mon ### ### 20.54 20.79 38.8 38.8 1.5
2024-Jan-19 Fri ### 20.71 20.42 ### 273,923 5,633,226 74.3 74.3 0.0
2024-Jan-18 Thu 19.8 ### 19.79 20.26 ### ### 1.4
2024-Jan-17 Wed 20 ### 19.86 ### 42.1 42.1 0.0
2024-Jan-16 Tue ### 20.22 19.925 ### 80.6 80.6 0.0
2024-Jan-15 Mon ### 20.28 19.8 ### 143,579 2,877,323 78.3 78.3 0.0
2024-Jan-12 Fri 19.87 ### 19.74 ### ### ### 0.0
2024-Jan-11 Thu ### ### 19.82 ### 73.8 73.8 0.0
2024-Jan-10 Wed 19.47 ### 19.45 19.76 80.5 80.5 ###
2024-Jan-09 Tue 19.43 19.55 ### 19.47 ### ### ###
2024-Jan-08 Mon ### ### 18.84 ### 133,657 1,259,048 78.5 78.5 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu 19.24 ### ### ### 147,877 0 27.2 27.2 0.0
2024-Jan-03 Wed 19.5 19.5 19.27 19.28 232,720 4,511,277 ### ### 1.4
2024-Jan-02 Tue ### 19.77 19.56 19.74 69.8 69.8 1.4
2023-Dec-29 Fri ### 19.75 19.47 19.56 26.8 26.8 1.4
2023-Dec-28 Thu ### ### 19.43 ### 63.9 63.9 0.0
2023-Dec-27 Wed ### 19.55 19.285 19.42 161,747 3,140,722 67.1 67.1 1.4
2023-Dec-22 Fri 19.2 ### ### ### 190,451 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### 19.2 518,582 0 ### ### ###
2023-Dec-20 Wed 19.43 19.45 ### ### 411,829 ### ### ### 0.0
2023-Dec-19 Tue 19.27 ### ### 19.22 ### ### 1.4
2023-Dec-18 Mon ### 19.26 ### 19.21 318,781 ### ### ### 1.4
2023-Dec-15 Fri 19.26 19.27 ### ### ### ### 0.0
2023-Dec-14 Thu 18.8 ### 18.72 ### 516,257 ### ### ### 0.0
2023-Dec-13 Wed ### ### ### 18.48 29.8 29.8 ###
2023-Dec-12 Tue 18.58 18.81 18.48 18.57 394,453 7,354,576 ### ### ###
2023-Dec-11 Mon 18.44 18.72 18.4 18.57 560,623 ### 79.7 79.7 ###
2023-Dec-08 Fri ### ### ### 18.25 477,952 0 68.6 68.6 ###
2023-Dec-07 Thu ### 18.71 ### ### 16.8 16.8 0.0
2023-Dec-06 Wed ### ### ### 18.77 77.6 77.6 ###
2023-Dec-05 Tue ### ### ### ### 246,148 0 30.4 30.4 0.0
2023-Dec-04 Mon 18.48 18.78 18.27 18.73 79.1 79.1 1.3
2023-Dec-01 Fri ### ### ### 18.2 327,683 0 ### ### ###
2023-Nov-30 Thu 18.45 18.59 ### ### 1,246,171 11,583,159 ### ### 0.0
2023-Nov-29 Wed 18.74 18.74 ### 18.42 22.9 22.9 1.3
2023-Nov-28 Tue 18.85 ### ### ### 25.5 25.5 0.0
2023-Nov-27 Mon ### ### 18.78 18.78 222,022 2,084,786 39.1 39.1 ###
2023-Nov-24 Fri ### ### ### ### 165,620 0 30.6 30.6 0.0
2023-Nov-23 Thu 18.86 ### 18.81 ### 269,976 2,539,124 79.3 79.3 0.0
2023-Nov-22 Wed 19.23 19.23 18.77 ### ### ### 0.0
2023-Nov-21 Tue 19.21 19.23 ### ### 247,345 2,378,222 36.0 36.0 0.0
2023-Nov-20 Mon ### ### ### ### 291,025 0 76.1 76.1 0.0
2023-Nov-17 Fri ### ### ### ### 431,320 0 ### ### 0.0
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed ### ### ### 18.82 916,973 0 ### ### 1.3
2023-Nov-14 Tue 17.56 ### 17.52 17.82 ### ### 1.3
2023-Nov-13 Mon ### ### 17.29 17.29 ### ### ###
2023-Nov-10 Fri 17.41 17.58 ### 17.43 153,655 1,350,627 69.7 69.7 1.2
2023-Nov-09 Thu ### ### 17.55 17.7 234,758 ### ### ### 1.3
2023-Nov-08 Wed ### ### 17.55 ### 76.1 76.1 0.0
2023-Nov-07 Tue ### 17.57 ### 17.5 204,358 1,795,285 75.1 75.1 1.3
2023-Nov-06 Mon ### 17.51 ### ### ### ### 0.0
2023-Nov-03 Fri ### ### 16.87 ### 311,741 ### 23.1 23.1 0.0
2023-Nov-02 Thu 16.73 ### 16.57 16.82 ### ### ###
2023-Nov-01 Wed 16.5 ### ### 16.51 268,325 0 68.1 68.1 ###
2023-Oct-31 Tue 16.5 16.83 ### 16.54 601,056 5,057,886 71.5 71.5 ###
2023-Oct-30 Mon ### 16.52 ### ### 372,051 3,073,141 ### ### 0.0
2023-Oct-27 Fri ### ### ### 16.22 349,620 0 ### ### 1.2
2023-Oct-26 Thu 16.82 ### 16.58 ### ### ### 0.0
2023-Oct-25 Wed 16.74 ### 16.74 ### 628,520 ### ### ### 0.0
2023-Oct-24 Tue 16.54 ### 16.25 16.47 30.9 30.9 ###
2023-Oct-23 Mon ### 16.55 ### 16.52 79.8 79.8 ###
2023-Oct-20 Fri 16.76 ### 16.24 16.53 23.4 23.4 ###
2023-Oct-19 Thu ### ### ### ### 37.7 37.7 0.0
2023-Oct-18 Wed 16.86 ### 16.75 ### ### ### 0.0
2023-Oct-17 Tue 16.72 16.8 ### 16.8 352,888 2,964,259 77.3 77.3 1.2
2023-Oct-16 Mon ### 16.8 ### 16.48 ### ### 1.2
2023-Oct-13 Fri 16.78 ### ### 16.75 271,956 0 ### ### ###
2023-Oct-12 Thu 16.87 ### 16.7 16.84 35.2 35.2 1.2
2023-Oct-11 Wed ### 16.89 16.57 16.83 ### ### 1.2
2023-Oct-10 Tue ### ### ### 16.56 655,823 0 ### ### 1.2
2023-Oct-09 Mon ### ### 15.85 ### ### ### 0.0
2023-Oct-06 Fri ### ### 15.81 ### 78.3 78.3 0.0
2023-Oct-05 Thu ### ### ### ### 277,228 0 ### ### 0.0
2023-Oct-04 Wed 15.8 ### 15.5 15.75 484,129 ### 44.1 44.1 1.1
2023-Oct-03 Tue ### 16.49 ### ### 412,085 3,397,640 38.6 38.6 0.0
2023-Oct-02 Mon ### ### 16.44 16.48 163,049 ### 13.8 13.8 1.2
2023-Sep-29 Fri 16.7 ### ### 16.85 360,650 0 71.4 71.4 ###
2023-Sep-28 Thu 16.72 16.86 16.57 16.59 29.3 29.3 1.2
2023-Sep-27 Wed ### 16.81 16.51 16.81 420,388 ### ### ### ###
2023-Sep-26 Tue ### ### 16.73 16.86 36.2 36.2 1.2
2023-Sep-25 Mon 16.71 ### 16.71 ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu 16.85 ### 16.45 16.45 411,478 ### 21.4 21.4 1.2
2023-Sep-20 Wed ### ### 16.88 ### ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 346,656 0 ### ### 0.0
2023-Sep-18 Mon 17.45 17.53 ### 17.25 32.3 32.3 1.2
2023-Sep-15 Fri 17.78 17.86 17.59 17.59 431,386 ### ### ### ###
2023-Sep-14 Thu 17.48 17.58 ### 17.44 29.5 29.5 1.2
2023-Sep-13 Wed ### 17.7 17.43 17.5 ### ### 1.3
2023-Sep-12 Tue 17.5 17.8 17.5 17.72 418,727 ### 79.5 79.5 1.3
2023-Sep-11 Mon 17.49 17.56 ### 17.56 330,372 ### 75.1 75.1 1.3
2023-Sep-08 Fri 17.56 ### 17.41 17.48 476,578 ### ### ### 1.2
2023-Sep-07 Thu 17.81 17.88 ### ### 325,423 2,909,281 ### ### 0.0
2023-Sep-06 Wed 18.27 ### 17.87 17.87 19.0 19.0 ###
2023-Sep-05 Tue 18.29 ### ### ### 301,558 0 ### ### 0.0
2023-Sep-04 Mon 18.7 18.87 18.41 ### 37.5 37.5 0.0
2023-Sep-01 Fri 18.78 18.85 ### ### 504,149 ### 28.9 28.9 0.0
2023-Aug-31 Thu 18.8 ### ### ### 420,775 0 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue ### 18.88 18.47 18.75 564,180 ### ### ### ###
2023-Aug-28 Mon 18.8 18.81 ### ### 39.4 39.4 0.0
2023-Aug-25 Fri 18.41 18.73 ### ### 713,281 6,679,876 78.9 78.9 0.0
2023-Aug-24 Thu 18.59 18.89 18.245 18.88 1,367,523 25,391,483 ### ### 1.3
2023-Aug-23 Wed 19.4 19.4 17.42 ### ### ### 0.0
2023-Aug-22 Tue ### 19.43 ### 19.43 ### ### 1.4
2023-Aug-21 Mon ### ### 18.85 ### 512,545 ### 73.5 73.5 0.0
2023-Aug-18 Fri 18.8 ### 18.8 ### 401,887 ### ### ### 0.0
2023-Aug-17 Thu ### ### 18.78 ### 506,070 ### ### ### 0.0
2023-Aug-16 Wed ### 19.2 18.87 ### ### ### 0.0
2023-Aug-15 Tue ### 19.5 ### 19.22 30.9 30.9 1.4
2023-Aug-14 Mon ### 19.445 ### ### 1,588,157 15,440,856 ### ### 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 28 29 30 31 32 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 2025-05-25 09:47:07 thru 2025-05-25 09:47:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000