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 12:56:03 PM 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 8...

     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
2021-Mar-26 Fri ### 20.29 19.47 19.89 33.0 33.0 ###
2021-Mar-25 Thu ### 19.84 19.46 19.77 ### ### 1.4
2021-Mar-24 Wed ### ### 19.26 ### 434,025 ### ### ### 0.0
2021-Mar-23 Tue 20.88 20.88 19.85 ### 387,551 7,892,476 ### ### 0.0
2021-Mar-22 Mon ### 21.46 ### 21 207,178 ### ### ### 1.5
2021-Mar-19 Fri 21.29 21.5 ### ### ### ### 0.0
2021-Mar-18 Thu 21.42 ### ### ### 437,252 0 ### ### 0.0
2021-Mar-17 Wed ### ### 20.76 21 ### ### 1.5
2021-Mar-16 Tue 22.4 22.88 ### 22.24 28.1 28.1 1.6
2021-Mar-15 Mon ### 22.45 21.73 22.25 359,678 7,945,287 ### ### ###
2021-Mar-12 Fri ### ### 21.57 21.8 26.0 26.0 1.6
2021-Mar-11 Thu ### ### ### ### ### ### 0.0
2021-Mar-10 Wed ### ### 20.56 21 406,583 4,179,673 80.7 80.7 1.5
2021-Mar-09 Tue 19.79 20.57 19.53 20.57 401,380 ### ### ### ###
2021-Mar-08 Mon 19.7 ### ### ### 224,742 0 22.4 22.4 0.0
2021-Mar-05 Fri ### ### 18.87 ### 368,751 ### ### ### 0.0
2021-Mar-04 Thu 19.59 ### 19.28 ### 82.5 82.5 0.0
2021-Mar-03 Wed ### 19.74 ### ### 499,856 4,933,578 ### ### 0.0
2021-Mar-02 Tue ### ### 19.25 19.41 689,151 6,633,078 30.8 30.8 ###
2021-Mar-01 Mon ### ### 19.8 20 32.7 32.7 1.4
2021-Feb-26 Fri ### 20.84 ### 20.27 ### ### 1.4
2021-Feb-25 Thu 20.85 ### 20.74 ### ### ### 0.0
2021-Feb-24 Wed 20.85 ### 20.27 ### 433,150 4,389,975 ### ### 0.0
2021-Feb-23 Tue ### 21.23 ### 20.8 1,157,776 ### 89.4 89.4 1.5
2021-Feb-22 Mon 17.45 ### 17.41 ### 713,947 ### 95.3 95.3 0.0
2021-Feb-19 Fri ### ### ### 17.49 680,056 0 ### ### ###
2021-Feb-18 Thu 18.85 18.85 17.85 ### 766,778 14,070,376 15.4 15.4 0.0
2021-Feb-17 Wed 17.8 ### 17.42 ### 545,981 ### 95.1 95.1 0.0
2021-Feb-16 Tue 17.85 ### 17.5 ### 218,348 1,910,545 74.3 74.3 0.0
2021-Feb-15 Mon 17.5 ### 17.5 17.7 72.9 72.9 1.3
2021-Feb-12 Fri 17.82 ### 17.26 17.54 29.8 29.8 1.3
2021-Feb-11 Thu 17.79 18.27 17.76 ### 277,356 ### ### ### 0.0
2021-Feb-10 Wed 18.5 ### ### ### ### ### 0.0
2021-Feb-09 Tue ### 19.29 18.47 18.5 241,145 ### 21.7 21.7 ###
2021-Feb-08 Mon ### 19.42 18.56 ### 301,023 5,716,426 74.1 74.1 0.0
2021-Feb-05 Fri 18.2 ### ### ### ### ### 0.0
2021-Feb-04 Thu 18.51 18.7 ### ### 411,741 3,849,778 ### ### 0.0
2021-Feb-03 Wed 17.74 18.53 ### 18.5 89.0 89.0 ###
2021-Feb-02 Tue ### 17.43 ### ### 338,186 ### 90.0 90.0 0.0
2021-Feb-01 Mon 16.5 16.79 ### ### 293,647 ### ### ### 0.0
2021-Jan-29 Fri ### ### 16.59 ### 42.9 42.9 0.0
2021-Jan-28 Thu ### ### 16.42 16.72 ### ### 1.2
2021-Jan-27 Wed ### 17.44 16.87 ### 532,147 9,128,981 ### ### 0.0
2021-Jan-25 Mon 16.85 ### 16.54 ### ### ### 0.0
2021-Jan-22 Fri ### ### 16.45 16.79 264,777 ### 30.9 30.9 ###
2021-Jan-21 Thu 16.21 ### 16.21 16.87 ### ### ###
2021-Jan-20 Wed ### 16.355 15.85 16.23 234,674 ### 71.9 71.9 ###
2021-Jan-19 Tue ### ### 15.58 ### ### ### 0.0
2021-Jan-18 Mon ### ### 15.56 15.81 ### ### ###
2021-Jan-15 Fri 16.23 ### ### ### ### ### 0.0
2021-Jan-14 Thu ### ### ### 16.23 345,741 0 33.1 33.1 ###
2021-Jan-13 Wed 16.53 ### ### 16.24 395,158 0 21.4 21.4 ###
2021-Jan-12 Tue ### 16.47 ### 16.23 ### ### ###
2021-Jan-11 Mon 16.78 ### 16.27 ### 31.3 31.3 0.0
2021-Jan-08 Fri ### 17.42 16.72 16.8 391,221 6,678,142 25.1 25.1 1.2
2021-Jan-07 Thu ### 17.87 17.21 ### 198,146 3,475,480 26.2 26.2 0.0
2021-Jan-06 Wed ### 17.52 ### 17.2 76.6 76.6 1.2
2021-Jan-05 Tue 16.85 ### ### 16.89 306,329 0 ### ### ###
2021-Jan-04 Mon 17.42 17.49 16.73 ### 502,945 8,605,388 17.8 17.8 0.0
2020-Dec-31 Thu 17.71 17.82 17.4 17.5 ### ### 1.3
2020-Dec-30 Wed ### ### 17.7 17.83 231,755 ### 27.6 27.6 ###
2020-Dec-29 Tue 18.25 18.46 ### ### 171,274 1,580,859 ### ### 0.0
2020-Dec-24 Thu 17.77 ### 17.71 ### 160,429 ### 82.4 82.4 0.0
2020-Dec-23 Wed ### 17.71 ### 17.56 85.2 85.2 1.3
2020-Dec-22 Tue 17.58 17.8 ### ### ### ### 0.0
2020-Dec-21 Mon 17.7 18.25 17.41 17.85 964,583 ### 76.0 76.0 1.3
2020-Dec-18 Fri 17.84 ### 17.21 ### 79.6 79.6 0.0
2020-Dec-17 Thu ### ### 17.81 ### 597,550 5,321,182 ### ### 0.0
2020-Dec-16 Wed ### ### ### 18.75 91.7 91.7 ###
2020-Dec-15 Tue 18.88 ### ### ### ### ### 0.0
2020-Dec-14 Mon 19.52 19.8 18.84 ### 547,927 10,585,949 24.5 24.5 0.0
2020-Dec-11 Fri ### 19.75 ### ### ### ### 0.0
2020-Dec-10 Thu ### ### ### 19.5 545,275 0 88.9 88.9 1.4
2020-Dec-09 Wed ### ### 19.29 19.47 75.4 75.4 ###
2020-Dec-08 Tue ### ### ### ### 81.8 81.8 0.0
2020-Dec-07 Mon 19.82 ### 19.21 ### 23.2 23.2 0.0
2020-Dec-04 Fri 19.8 ### 19.78 19.81 65.2 65.2 ###
2020-Dec-03 Thu 19.4 ### ### 19.75 390,448 0 ### ### ###
2020-Dec-02 Wed 19.56 ### 19.29 19.54 41.4 41.4 1.4
2020-Dec-01 Tue ### ### ### ### 541,278 0 ### ### 0.0
2020-Nov-30 Mon 21 21 ### 20 ### ### 1.4
2020-Nov-27 Fri ### ### 20.75 ### ### ### 0.0
2020-Nov-26 Thu 21.54 21.76 20.87 ### ### ### 0.0
2020-Nov-25 Wed ### 21.43 ### 21.22 ### ### 1.5
2020-Nov-24 Tue 19.5 20.42 19.5 20.26 462,846 ### 92.2 92.2 1.4
2020-Nov-23 Mon ### ### 19.42 ### 395,270 3,838,071 ### ### 0.0
2020-Nov-20 Fri 19.89 ### ### 19.78 ### ### 1.4
2020-Nov-19 Thu ### 20.42 19.78 ### 519,323 ### ### ### 0.0
2020-Nov-18 Wed 19.7 ### ### ### 85.2 85.2 0.0
2020-Nov-17 Tue ### ### ### 19.79 1,087,654 0 35.4 35.4 ###
2020-Nov-16 Mon 19.4 19.85 19.4 19.84 37,050 ### ### ### 1.4
2020-Nov-13 Fri 19.43 19.43 ### 19.22 24.8 24.8 1.4
2020-Nov-12 Thu 19.88 ### ### 19.5 676,126 0 25.2 25.2 1.4
2020-Nov-11 Wed 19.7 20.29 19.54 ### ### ### 0.0
2020-Nov-10 Tue 18.85 ### ### 19.83 94.4 94.4 ###
2020-Nov-09 Mon 16.71 ### ### ### ### ### 0.0
2020-Nov-06 Fri ### ### 16.59 16.74 272,977 2,264,344 27.5 27.5 1.2
2020-Nov-05 Thu ### 16.72 ### ### 387,527 3,239,725 ### ### 0.0
2020-Nov-04 Wed 15.77 16.27 15.5 ### ### ### 0.0
2020-Nov-03 Tue 14.73 15.47 ### 15.47 711,149 ### 92.9 92.9 ###
2020-Nov-02 Mon 14.5 ### ### ### 86.1 86.1 0.0
2020-Oct-30 Fri 15.26 15.43 14.53 ### 17.2 17.2 0.0
2020-Oct-29 Thu ### 15.53 ### ### ### ### 0.0
2020-Oct-28 Wed 16.45 ### ### ### 619,029 0 ### ### 0.0
2020-Oct-27 Tue ### 17.77 ### ### 13.5 13.5 0.0
2020-Oct-26 Mon 17.5 ### 17.5 ### 863,986 7,559,877 ### ### 0.0
2020-Oct-23 Fri 17.7 ### ### 17.41 26.8 26.8 ###
2020-Oct-22 Thu 17.52 17.77 17.49 ### 611,285 10,776,954 ### ### 0.0
2020-Oct-21 Wed 17.55 ### 17.41 ### 604,873 ### 81.3 81.3 0.0
2020-Oct-20 Tue 17.4 17.49 ### 17.49 661,876 ### ### ### ###
2020-Oct-19 Mon 17.8 18.24 17.57 17.57 29.8 29.8 1.3
2020-Oct-16 Fri 17.45 ### 17.45 17.82 81.1 81.1 1.3
2020-Oct-15 Thu 17.85 ### 17.21 17.25 739,222 ### 13.8 13.8 1.2
2020-Oct-14 Wed 17.21 17.85 16.76 17.74 ### ### 1.3
2020-Oct-13 Tue ### 17.84 17.21 ### 1,172,550 ### ### ### 0.0
2020-Oct-12 Mon 16.86 17.5 16.74 ### 942,254 16,131,388 ### ### 0.0
2020-Oct-09 Fri ### 17.27 16.87 ### 887,848 ### 28.8 28.8 0.0
2020-Oct-08 Thu 17.8 18.2 ### 17.27 954,121 ### ### ### ###
2020-Oct-07 Wed ### 17.56 17.22 17.48 691,083 ### ### ### 1.2
2020-Oct-06 Tue ### 17.51 ### ### 71.9 71.9 0.0
2020-Oct-05 Mon ### ### 16.81 ### ### ### 0.0
2020-Oct-02 Fri 17.4 17.72 ### ### 41.7 41.7 0.0
2020-Oct-01 Thu 17.23 17.48 ### ### 66.0 66.0 0.0
2020-Sep-30 Wed ### ### ### 17.23 2,486,425 0 ### ### ###
2020-Sep-29 Tue ### ### ### ### 0 0.0
2020-Sep-28 Mon ### ### ### ### 0 0.0
2020-Sep-25 Fri 15.82 16.22 ### ### 79.7 79.7 0.0
2020-Sep-24 Thu ### ### 15.82 15.85 ### ### 1.1
2020-Sep-23 Wed ### ### 15.83 ### ### ### 0.0
2020-Sep-22 Tue 16.4 16.49 15.77 15.81 743,959 12,000,058 ### ### ###
2020-Sep-21 Mon ### ### ### 16.78 40.9 40.9 1.2
2020-Sep-18 Fri 16.77 ### ### ### 71.8 71.8 0.0
2020-Sep-17 Thu 17.28 ### 16.76 16.77 ### ### 1.2
2020-Sep-16 Wed ### 17.2 ### ### 1,190,683 10,239,873 90.0 90.0 0.0
2020-Sep-15 Tue ### ### ### 16.59 ### ### 1.2
2020-Sep-14 Mon 15.56 16.25 15.56 16.25 89.7 89.7 ###
2020-Sep-11 Fri 15.42 15.59 15.25 15.5 614,244 9,471,642 69.3 69.3 1.1
2020-Sep-10 Thu 15.77 ### 15.52 15.82 74.7 74.7 ###
2020-Sep-09 Wed 15.8 ### ### ### 989,248 0 34.9 34.9 0.0
2020-Sep-08 Tue 16.2 ### ### 16.46 810,985 0 79.0 79.0 1.2
2020-Sep-07 Mon 15.44 16.22 ### 16.2 ### ### 1.2
2020-Sep-04 Fri ### ### ### ### ### ### 0.0
2020-Sep-03 Thu ### 16.51 ### 15.74 ### ### 1.1
2020-Sep-02 Wed 15.44 ### ### 16.28 1,057,276 0 ### ### 1.2
2020-Sep-01 Tue 15.74 15.75 ### 15.48 33.9 33.9 1.1
2020-Aug-31 Mon ### ### 15.48 ### ### ### 0.0
2020-Aug-28 Fri ### ### ### ### 722,644 0 68.6 68.6 0.0
2020-Aug-27 Thu ### 15.75 ### 15.7 79.2 79.2 ###
2020-Aug-26 Wed ### ### ### ### ### ### 0.0
2020-Aug-25 Tue ### 15.28 ### 15.23 1,238,527 9,462,346 ### ### 1.1


<< 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 12:56:03 thru 2025-05-25 12:56:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000