Canada markets closed

Corporate Travel Management Limited (CTD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
14.99-0.12 (-0.79%)
At close: 04:10PM AEST
Time Period:
Apr 29, 2023 - Apr 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.0815.0814.8614.9914.99744,758
Apr 24, 202415.5615.6915.0615.1115.11786,135
Apr 23, 202415.4815.6715.3515.4715.47913,774
Apr 22, 202415.3015.3014.9715.3015.30885,730
Apr 19, 202415.7715.7814.9715.0915.091,546,435
Apr 18, 202415.7916.0015.7915.8215.82480,214
Apr 17, 202415.6915.9815.6115.7715.77400,386
Apr 16, 202415.8915.9315.6015.6315.63777,643
Apr 15, 202416.2416.3215.9315.9815.98989,564
Apr 12, 202416.5816.8516.4716.4716.47356,025
Apr 11, 202416.4016.5816.3716.5716.57393,603
Apr 10, 202416.7216.9416.6316.7516.75350,998
Apr 09, 202416.6216.6816.4516.6116.61429,840
Apr 08, 202416.3716.5916.2816.5816.58346,495
Apr 05, 202416.3516.5516.2616.3416.34418,147
Apr 04, 202416.3016.5316.2516.5316.53489,240
Apr 03, 202416.4216.4516.0616.2716.27782,777
Apr 02, 202416.8816.9116.4116.6216.62843,373
Mar 28, 202417.0417.0516.8516.9916.99472,056
Mar 27, 202416.9717.0516.7316.9116.91527,361
Mar 26, 202417.2117.3017.0117.0617.06318,743
Mar 25, 202417.0117.4117.0017.3117.31374,546
Mar 22, 202417.2317.3517.0117.0117.01336,931
Mar 21, 202417.2117.5517.1617.4117.41599,983
Mar 20, 202417.1217.1216.9317.0517.05251,787
Mar 19, 202417.0617.1616.9516.9716.97326,391
Mar 18, 202416.8717.1816.7617.0617.06364,729
Mar 15, 202417.1417.2016.7617.0017.00499,326
Mar 14, 202416.9817.1416.8017.1217.12529,722
Mar 13, 202417.4617.5416.9417.0617.06589,576
Mar 12, 202417.4017.7017.3417.5417.54724,757
Mar 11, 202417.1017.6617.0917.6117.611,114,775
Mar 08, 202416.7117.3516.7017.0917.091,031,474
Mar 07, 202416.5916.7416.5216.6516.65618,731
Mar 06, 202416.2116.5516.1316.5216.52920,696
Mar 05, 202416.3816.4616.0316.2116.21789,099
Mar 04, 202416.0016.4515.9716.3516.35988,750
Mar 01, 202415.9516.1815.9215.9915.99598,622
Feb 29, 202415.7415.9515.5515.8615.861,339,825
Feb 29, 20240.17 Dividend
Feb 28, 202415.9416.0815.6715.8415.671,182,732
Feb 27, 202416.0016.2615.9315.9415.771,043,011
Feb 26, 202416.4416.6316.0816.1315.961,327,537
Feb 23, 202416.0016.4715.8716.3616.181,674,375
Feb 22, 202415.7916.2015.5515.8915.723,150,718
Feb 21, 202416.5016.7415.8215.8515.686,212,378
Feb 20, 202419.3220.0119.2519.8519.64596,900
Feb 19, 202419.2419.3619.1019.3519.14442,553
Feb 16, 202419.5219.6319.3019.3419.13261,877
Feb 15, 202419.5519.7519.2019.3919.18502,230
Feb 14, 202419.4619.5619.1619.5219.31453,316
Feb 13, 202419.9019.9519.4119.4619.25465,748
Feb 12, 202420.1420.1919.8619.8919.68225,949
Feb 09, 202420.1220.1919.9820.0819.86307,599
Feb 08, 202420.4920.4920.1220.1819.96219,133
Feb 07, 202420.7020.8420.1420.2220.00399,069
Feb 06, 202420.5220.5920.3920.5620.34233,667
Feb 05, 202420.4820.7020.3820.6320.41110,325
Feb 02, 202420.5720.6920.3420.6520.43261,903
Feb 01, 202420.2920.3620.0020.2520.03486,289
Jan 31, 202421.0021.0020.4520.4820.26537,644
Jan 30, 202421.3321.4920.8520.9220.70270,074
Jan 29, 202420.8021.1220.6921.0620.83245,490
Jan 25, 202420.8620.8620.2320.6720.45289,769
Jan 24, 202420.9920.9920.6820.9420.72159,146
Jan 23, 202420.8021.0020.7020.9120.69246,372
Jan 22, 202420.9020.9520.5420.7920.57263,916
Jan 19, 202420.6020.7120.4220.6920.47273,923
Jan 18, 202419.8020.3219.7920.2620.04212,366
Jan 17, 202420.0020.0719.8619.9819.77184,211
Jan 16, 202419.9820.2219.9220.0919.87345,397
Jan 15, 202419.9220.1219.8020.0819.8740,275
Jan 12, 202419.8719.9719.7419.9519.74159,413
Jan 11, 202419.9119.9919.8219.9819.77175,390
Jan 10, 202419.4719.9919.4519.7619.55236,711
Jan 09, 202419.4319.5519.3319.4719.26209,739
Jan 08, 202418.9619.0718.8418.9818.78133,657
Jan 05, 202419.1519.1718.9819.0318.83132,110
Jan 04, 202419.2419.3019.0119.1118.90147,877
Jan 03, 202419.5019.5019.2719.2819.07232,720
Jan 02, 202419.6519.7719.5619.7419.53142,103
Dec 29, 202319.6519.7519.4719.5619.35198,594
Dec 28, 202319.6019.6319.4319.6319.42212,164
Dec 27, 202319.3719.5519.2819.4219.21161,747
Dec 22, 202319.2019.2219.0619.1818.97190,451
Dec 21, 202319.1919.3419.1019.2018.99518,582
Dec 20, 202319.4319.4519.1719.3719.16411,829
Dec 19, 202319.2719.3919.0819.2219.01381,194
Dec 18, 202319.1519.2619.0119.2119.00318,781
Dec 15, 202319.2619.2718.9718.9918.79670,297
Dec 14, 202318.8019.1618.7219.0818.88516,257
Dec 13, 202318.6018.6018.3918.4818.28367,217
Dec 12, 202318.5818.8118.4818.5718.37394,453
Dec 11, 202318.4418.7218.4018.5718.37560,623
Dec 08, 202318.1418.3817.9418.2518.05477,952
Dec 07, 202318.6818.7118.0918.1417.95415,635
Dec 06, 202318.3318.9418.3318.7718.57353,318
Dec 05, 202318.6218.6318.1318.3318.13246,148
Dec 04, 202318.4818.7818.2718.7318.53529,517
Dec 01, 202318.0318.3017.9318.2018.00327,683
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...