Corporate Travel Management Ltd (CTD)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.485 | -3.69101978691 | 13.14 | 13.32 | 12.48 | 493150 | 12.77311012 | DE |
| 4 | -0.615 | -4.63451394122 | 13.27 | 19.5 | 12.48 | 527294 | 13.24477034 | DE |
| 12 | -2.445 | -16.1920529801 | 15.1 | 19.5 | 11.5 | 684507 | 13.73108378 | DE |
| 26 | -8.145 | -39.1586538462 | 20.8 | 21.49 | 11.5 | 709491 | 15.29963201 | DE |
| 52 | -8.255 | -39.4787183166 | 20.91 | 21.49 | 11.5 | 560605 | 16.42836851 | DE |
| 156 | -8.845 | -41.1395348837 | 21.5 | 26.34 | 11.5 | 505420 | 18.63976314 | DE |
| 260 | -10.705 | -45.8261986301 | 23.36 | 26.34 | 4.355 | 576998 | 17.14540457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 12.655 | 0.15 | 1.24 | 12.62 | 12.76 | 12.59 | 543854 |
| 1721888100 | 12.5 | -0.42 | -3.25 | 12.71 | 12.78 | 12.48 | 845764 |
| 1721801700 | 12.92 | -0.3 | -2.27 | 13.21 | 13.3 | 12.9 | 492535 |
| 1721715300 | 13.22 | 0.12 | 0.92 | 13.25 | 13.32 | 13.18 | 267503 |
| 1721628900 | 13.1 | -0.04 | -0.30 | 13.14 | 13.18 | 13.02 | 316096 |
| 1721369700 | 13.14 | -0.06 | -0.45 | 13.18 | 19.5 | 12.5 | 468945 |
| 1721283300 | 13.2 | -0.27 | -2.00 | 13.4 | 13.4 | 13.17 | 683694 |
| 1721196900 | 13.47 | 0.01 | 0.07 | 13.57 | 13.65 | 13.45 | 460408 |
| 1721110500 | 13.46 | -0.05 | -0.37 | 13.55 | 13.6 | 13.34 | 361027 |
| 1721024100 | 13.51 | -0.16 | -1.17 | 13.79 | 13.79 | 13.43 | 588384 |
| 1720764900 | 13.67 | 0.19 | 1.37 | 13.5 | 13.79 | 13.46 | 290646 |
| 1720678500 | 13.485 | 0.48 | 3.65 | 13.21 | 13.55 | 13.14 | 729064 |
| 1720592100 | 13.01 | -0.28 | -2.11 | 13.26 | 13.28 | 12.95 | 796420 |
| 1720505700 | 13.29 | -0.11 | -0.82 | 13.5 | 13.57 | 13.28 | 472561 |
| 1720419300 | 13.4 | -0.37 | -2.69 | 13.71 | 13.72 | 13.39 | 514795 |
| 1720160100 | 13.77 | 0.33 | 2.46 | 13.44 | 13.82 | 13.36 | 486943 |
| 1720073700 | 13.44 | -0.07 | -0.52 | 13.67 | 13.74 | 13.38 | 646550 |
| 1719987300 | 13.51 | 0.21 | 1.58 | 13.35 | 13.64 | 13.335 | 544351 |
| 1719900900 | 13.3 | -0.18 | -1.34 | 13.26 | 13.44 | 13.17 | 432787 |
| 1719814500 | 13.48 | 0.2 | 1.51 | 13.27 | 13.51 | 13.15 | 603550 |
| 1719555300 | 13.28 | -0.22 | -1.63 | 13.52 | 13.6 | 13.26 | 1676958 |
| 1719468900 | 13.5 | -0.18 | -1.28 | 13.42 | 13.53 | 13.33 | 666485 |
| 1719382500 | 13.675 | -0.08 | -0.55 | 13.66 | 13.76 | 13.46 | 586514 |
| 1719296100 | 13.75 | 0.09 | 0.66 | 13.83 | 14 | 13.69 | 521199 |
| 1719209700 | 13.66 | 0 | 0.00 | 13.76 | 13.83 | 13.47 | 395341 |
| 1718950500 | 13.66 | -0.06 | -0.44 | 13.76 | 16.51 | 11.5 | 874845 |
| 1718864100 | 13.72 | 0.29 | 2.16 | 13.36 | 14.25 | 13.34 | 708353 |
| 1718777700 | 13.43 | 0.09 | 0.67 | 13.34 | 13.44 | 13.27 | 409533 |
| 1718691300 | 13.34 | 0.09 | 0.68 | 13.4 | 13.45 | 13.24 | 511889 |
| 1718604900 | 13.25 | -0.12 | -0.90 | 13.34 | 13.58 | 13.18 | 479810 |
| 1718345700 | 13.37 | 0.14 | 1.06 | 13.43 | 13.75 | 13.18 | 878662 |
| 1718259300 | 13.23 | 0.07 | 0.53 | 13.32 | 15.5 | 13.15 | 864898 |
| 1718172900 | 13.16 | -0.18 | -1.35 | 13.29 | 13.32 | 13.11 | 437904 |
| 1718086500 | 13.34 | -0.07 | -0.52 | 13.29 | 13.43 | 13.22 | 609272 |
| 1717740900 | 13.41 | 0.04 | 0.30 | 13.3 | 13.57 | 13.3 | 499314 |
| 1717654500 | 13.37 | 0 | 0.00 | 13.58 | 13.58 | 13.295 | 512428 |
| 1717568100 | 13.37 | 0.24 | 1.83 | 13.13 | 13.39 | 13.09 | 1128008 |
| 1717481700 | 13.13 | -0.29 | -2.16 | 13.35 | 13.43 | 13.08 | 680853 |
| 1717395300 | 13.42 | 0.1 | 0.75 | 13.46 | 14 | 13.27 | 888465 |
| 1717136100 | 13.32 | 0.11 | 0.83 | 13.38 | 13.49 | 13.2 | 1143777 |
| 1717049700 | 13.21 | -0.12 | -0.90 | 13.12 | 17 | 12.84 | 2366253 |
| 1716963300 | 13.33 | -0.41 | -2.98 | 13.73 | 13.79 | 13.28 | 1438589 |
| 1716876900 | 13.74 | -0.3 | -2.14 | 14.09 | 14.09 | 13.69 | 1034156 |
| 1716790500 | 14.04 | 0.12 | 0.86 | 13.97 | 14.155 | 13.89 | 864903 |
| 1716531300 | 13.92 | -0.51 | -3.53 | 14.21 | 14.39 | 13.86 | 1324433 |
| 1716444900 | 14.43 | -0.12 | -0.82 | 14.49 | 14.53 | 14.31 | 683212 |
| 1716358500 | 14.55 | -0.25 | -1.69 | 14.89 | 14.97 | 14.51 | 738727 |
| 1716272100 | 14.8 | -0.13 | -0.87 | 14.9 | 14.95 | 14.8 | 438860 |
| 1716185700 | 14.93 | 0.15 | 1.01 | 14.79 | 15.08 | 14.69 | 496724 |
| 1715926500 | 14.78 | -0.47 | -3.08 | 15.03 | 19.5 | 14.73 | 798267 |
| 1715840100 | 15.25 | 0.19 | 1.26 | 15.3 | 19 | 15.17 | 458004 |
| 1715753700 | 15.06 | -0.07 | -0.46 | 15.28 | 15.325 | 15.02 | 497077 |
| 1715667300 | 15.13 | -0.06 | -0.39 | 15.2 | 15.32 | 15.09 | 682670 |
| 1715580900 | 15.19 | -0.18 | -1.17 | 15.38 | 15.42 | 15.15 | 288893 |
| 1715321700 | 15.37 | -0.11 | -0.71 | 15.46 | 15.56 | 15.35 | 386683 |
| 1715235300 | 15.48 | -0.23 | -1.46 | 15.6 | 15.75 | 15.46 | 440413 |
| 1715148900 | 15.71 | 0.2 | 1.29 | 15.61 | 15.85 | 15.56 | 776172 |
| 1715062500 | 15.51 | 0.54 | 3.61 | 15.15 | 15.54 | 14.99 | 819131 |
| 1714976100 | 14.97 | -0.11 | -0.73 | 15.1 | 15.11 | 14.82 | 832342 |
| 1714716900 | 15.08 | 0.08 | 0.53 | 15 | 15.12 | 14.97 | 354888 |
| 1714630500 | 15 | -0.06 | -0.40 | 15.02 | 15.08 | 14.88 | 490546 |
| 1714544100 | 15.06 | -0.29 | -1.89 | 15.12 | 15.17 | 14.98 | 611299 |
| 1714457700 | 15.35 | -0.19 | -1.22 | 15.27 | 15.6 | 15.25 | 942245 |
| 1714371300 | 15.54 | 0.53 | 3.53 | 15.2 | 15.6 | 15.18 | 791527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
