Corporate Travel Management Ltd (CTD)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.11416490486 | 14.19 | 17.51 | 11.75 | 619193 | 14.38191846 | DE |
| 4 | -3.1 | -17.623649801 | 17.59 | 17.86 | 11.75 | 723608 | 15.2939203 | DE |
| 12 | 1.45 | 11.1196319018 | 13.04 | 17.87 | 11.75 | 563008 | 15.31063841 | DE |
| 26 | 2.31 | 18.9655172414 | 12.18 | 17.87 | 11.31 | 568294 | 13.97564124 | DE |
| 52 | -2.52 | -14.8148148148 | 17.01 | 19.5 | 10.8 | 644234 | 13.71776543 | DE |
| 156 | -9.01 | -38.3404255319 | 23.5 | 26.34 | 10.8 | 548595 | 16.61694551 | DE |
| 260 | 9.08 | 167.837338262 | 5.41 | 26.34 | 5.04 | 562897 | 16.7266422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 14.49 | 0.04 | 0.28 | 14.42 | 17.51 | 11.75 | 768506 |
| 1742447700 | 14.45 | 0.4 | 2.85 | 14.28 | 14.48 | 13.98 | 645971 |
| 1742361300 | 14.05 | -0.4 | -2.77 | 14.56 | 14.59 | 14 | 699277 |
| 1742274900 | 14.45 | -0.07 | -0.48 | 14.72 | 14.8 | 14.34 | 436602 |
| 1742188500 | 14.52 | 0.39 | 2.76 | 14.19 | 14.565 | 14.11 | 545608 |
| 1741929300 | 14.13 | -0.08 | -0.56 | 14.11 | 14.17 | 13.83 | 369943 |
| 1741842900 | 14.21 | 0.05 | 0.35 | 14.15 | 14.58 | 14.12 | 617364 |
| 1741756500 | 14.16 | -0.83 | -5.54 | 14.9 | 14.97 | 14.11 | 1953088 |
| 1741670100 | 14.99 | 0 | 0.00 | 14.58 | 15.03 | 14.21 | 1384669 |
| 1741583700 | 14.99 | -0.19 | -1.25 | 15.21 | 15.33 | 14.98 | 254557 |
| 1741324500 | 15.18 | -0.47 | -3.00 | 15.4 | 15.505 | 15.15 | 499762 |
| 1741238100 | 15.65 | -0.05 | -0.32 | 15.78 | 16 | 15.46 | 914313 |
| 1741151700 | 15.7 | -0.14 | -0.88 | 15.71 | 15.78 | 15.44 | 877787 |
| 1741065300 | 15.84 | -0.41 | -2.52 | 16.149999 | 16.19 | 15.75 | 520523 |
| 1740978900 | 16.25 | 0.29 | 1.82 | 16 | 16.28 | 15.92 | 418715 |
| 1740719700 | 15.96 | -0.76 | -4.55 | 16.41 | 16.64 | 15 | 721721 |
| 1740633300 | 16.719999 | -0.03 | -0.15 | 16.9 | 16.93 | 16.59 | 407587 |
| 1740546900 | 16.745 | -0.6 | -3.43 | 17.14 | 17.17 | 16.51 | 1090379 |
| 1740460500 | 17.34 | 0.08 | 0.46 | 17.05 | 17.4 | 16.97 | 454265 |
| 1740374100 | 17.26 | -0.34 | -1.93 | 17.59 | 17.86 | 17.18 | 891520 |
| 1740114900 | 17.6 | 0.42 | 2.44 | 17.2 | 17.87 | 13 | 1213583 |
| 1740028500 | 17.18 | 0.64 | 3.87 | 16.739999 | 17.2 | 16.39 | 1812807 |
| 1739942100 | 16.54 | 1.54 | 10.27 | 16.05 | 17.11 | 15.7 | 3163621 |
| 1739855700 | 15 | -0.07 | -0.46 | 15.05 | 15.12 | 14.95 | 413546 |
| 1739769300 | 15.07 | -0.14 | -0.92 | 15.3 | 15.3 | 14 | 560150 |
| 1739510100 | 15.21 | 0.03 | 0.20 | 15.36 | 15.51 | 15.21 | 217914 |
| 1739423700 | 15.18 | -0.11 | -0.72 | 15.53 | 15.53 | 15.09 | 376294 |
| 1739337300 | 15.29 | -0.29 | -1.86 | 15.55 | 15.55 | 15 | 491840 |
| 1739250900 | 15.58 | -0.01 | -0.06 | 15.55 | 15.76 | 15.41 | 567913 |
| 1739164500 | 15.59 | 0.12 | 0.74 | 15.46 | 15.73 | 15.39 | 358295 |
| 1738905300 | 15.475 | 0.55 | 3.65 | 14.94 | 15.57 | 14.94 | 585496 |
| 1738818900 | 14.93 | 0.13 | 0.88 | 14.85 | 14.96 | 14.75 | 289167 |
| 1738732500 | 14.8 | -0.11 | -0.74 | 15 | 15.06 | 14.78 | 283633 |
| 1738646100 | 14.91 | -0.02 | -0.13 | 15.13 | 15.13 | 14.9 | 239279 |
| 1738559700 | 14.93 | -0.46 | -2.99 | 15.3 | 15.3 | 14.93 | 316348 |
| 1738300500 | 15.39 | 0.38 | 2.53 | 15.08 | 15.45 | 15.03 | 461343 |
| 1738214100 | 15.01 | 0.08 | 0.54 | 14.9 | 15.12 | 14.87 | 328175 |
| 1738127700 | 14.93 | -0.03 | -0.20 | 14.88 | 15.04 | 14.84 | 302842 |
| 1738041300 | 14.96 | 0.06 | 0.40 | 14.89 | 15.06 | 14.8 | 322137 |
| 1737695700 | 14.9 | 0 | 0.00 | 15 | 15.19 | 14.88 | 497678 |
| 1737609300 | 14.9 | -0.06 | -0.40 | 14.89 | 14.94 | 14.77 | 316835 |
| 1737522900 | 14.96 | 0.3 | 2.05 | 14.85 | 15.06 | 14.83 | 545238 |
| 1737436500 | 14.66 | 0.46 | 3.24 | 14.28 | 14.68 | 14.26 | 384914 |
| 1737350100 | 14.2 | -0.14 | -0.98 | 14.19 | 14.29 | 14.05 | 397487 |
| 1737090900 | 14.34 | 0.3 | 2.14 | 13.96 | 16.51 | 11.75 | 307458 |
| 1737004500 | 14.04 | 0.92 | 7.01 | 13.31 | 14.13 | 13.31 | 531943 |
| 1736918100 | 13.12 | 0.22 | 1.71 | 12.92 | 13.28 | 12.87 | 264250 |
| 1736831700 | 12.9 | 0.2 | 1.57 | 12.7 | 12.94 | 12.63 | 244881 |
| 1736745300 | 12.7 | -0.04 | -0.31 | 12.65 | 12.92 | 12.61 | 440397 |
| 1736486100 | 12.74 | 0.09 | 0.71 | 12.64 | 12.8 | 12.62 | 193542 |
| 1736399700 | 12.65 | -0.31 | -2.39 | 12.88 | 12.88 | 12.53 | 590017 |
| 1736313300 | 12.96 | -0.18 | -1.37 | 13.06 | 13.09 | 12.89 | 201297 |
| 1736226900 | 13.14 | 0.04 | 0.31 | 13.12 | 13.24 | 13.05 | 149201 |
| 1736140500 | 13.1 | -0.17 | -1.28 | 13.24 | 13.38 | 13.07 | 200928 |
| 1735881300 | 13.27 | 0.02 | 0.15 | 13.27 | 13.31 | 13.19 | 140208 |
| 1735794900 | 13.25 | 0 | 0.00 | 13.3 | 13.41 | 13.21 | 205101 |
| 1735617660 | 13.25 | -0.13 | -0.97 | 13.1 | 13.39 | 13.1 | 115361 |
| 1735535700 | 13.38 | 0.05 | 0.38 | 13.04 | 13.38 | 13.03 | 151201 |
| 1735276500 | 13.33 | 0.13 | 0.98 | 13.27 | 13.43 | 13.2 | 223430 |
| 1735014060 | 13.2 | -0.01 | -0.08 | 13.24 | 13.29 | 13.16 | 150975 |
| 1734930900 | 13.21 | 0.23 | 1.77 | 13.08 | 13.29 | 13.03 | 300691 |
| 1734671700 | 12.98 | -0.03 | -0.23 | 12.98 | 16.01 | 11.5 | 591749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
