Corporate Travel Management Limited (ASX:CTD)
Australia
· Delayed Price · Currency is AUD 16.07
-0.01 (-0.06%)
At close: Aug 22, 2025
ASX:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.97 | 16.14 | 15.90 | 16.07 | 16.07 | -0.06% | 93,277 |
| Aug 21, 2025 | 16.13 | 16.30 | 15.98 | 16.08 | 16.08 | -0.25% | 393,732 |
| Aug 20, 2025 | 16.38 | 16.48 | 15.94 | 16.12 | 16.12 | -1.16% | 260,280 |
| Aug 19, 2025 | 16.05 | 16.36 | 16.02 | 16.31 | 16.31 | 0.87% | 355,520 |
| Aug 18, 2025 | 15.63 | 16.17 | 15.32 | 16.17 | 16.17 | 3.85% | 618,446 |
| Aug 15, 2025 | 16.50 | 16.54 | 14.86 | 15.57 | 15.57 | -5.64% | 1,860,110 |
| Aug 14, 2025 | 16.22 | 16.52 | 16.11 | 16.50 | 16.50 | 2.55% | 374,485 |
| Aug 13, 2025 | 16.07 | 16.14 | 15.80 | 16.09 | 16.09 | -0.06% | 199,240 |
| Aug 12, 2025 | 16.02 | 16.10 | 15.83 | 16.10 | 16.10 | 0.25% | 244,786 |
| Aug 11, 2025 | 16.01 | 16.12 | 15.90 | 16.06 | 16.06 | -0.37% | 247,918 |
| Aug 8, 2025 | 16.14 | 16.19 | 16.02 | 16.12 | 16.12 | -0.62% | 195,875 |
| Aug 7, 2025 | 16.12 | 16.36 | 16.07 | 16.22 | 16.22 | 0.81% | 236,268 |
| Aug 6, 2025 | 16.04 | 16.48 | 15.99 | 16.09 | 16.09 | 0.31% | 663,721 |
| Aug 5, 2025 | 16.00 | 16.37 | 15.88 | 16.04 | 16.04 | 1.39% | 638,591 |
| Aug 4, 2025 | 15.68 | 15.87 | 15.55 | 15.82 | 15.82 | 0.89% | 514,755 |
| Aug 1, 2025 | 15.40 | 15.84 | 15.40 | 15.68 | 15.68 | -0.06% | 546,012 |
| Jul 31, 2025 | 15.39 | 15.79 | 14.90 | 15.69 | 15.69 | 0.77% | 764,398 |
| Jul 30, 2025 | 15.58 | 15.69 | 15.44 | 15.57 | 15.57 | -0.19% | 282,288 |
| Jul 29, 2025 | 15.81 | 15.85 | 15.42 | 15.60 | 15.60 | -1.27% | 405,547 |
| Jul 28, 2025 | 15.66 | 15.90 | 15.59 | 15.80 | 15.80 | 0.64% | 466,484 |
| Jul 25, 2025 | 15.40 | 15.80 | 15.31 | 15.70 | 15.70 | 1.36% | 909,651 |
| Jul 24, 2025 | 15.65 | 15.91 | 15.49 | 15.49 | 15.49 | -0.64% | 914,268 |
| Jul 23, 2025 | 15.67 | 15.79 | 15.52 | 15.59 | 15.59 | -0.45% | 254,586 |
| Jul 22, 2025 | 15.79 | 15.91 | 15.46 | 15.66 | 15.66 | -0.82% | 520,406 |
| Jul 21, 2025 | 15.97 | 15.99 | 15.61 | 15.79 | 15.79 | -2.17% | 417,524 |
| Jul 18, 2025 | 15.72 | 16.14 | 15.71 | 16.14 | 16.14 | 2.93% | 469,640 |
| Jul 17, 2025 | 15.72 | 15.80 | 15.59 | 15.68 | 15.68 | 0.51% | 424,995 |
| Jul 16, 2025 | 15.32 | 15.64 | 15.27 | 15.60 | 15.60 | 0.26% | 228,731 |
| Jul 15, 2025 | 15.59 | 15.66 | 15.44 | 15.56 | 15.56 | 0.78% | 292,706 |
| Jul 14, 2025 | 15.25 | 15.55 | 15.10 | 15.44 | 15.44 | 0.39% | 222,184 |
| Jul 11, 2025 | 15.52 | 15.70 | 15.37 | 15.38 | 15.38 | 1.92% | 482,923 |
| Jul 10, 2025 | 15.05 | 15.09 | 14.94 | 15.09 | 15.09 | 0.20% | 308,175 |
| Jul 9, 2025 | 14.99 | 15.08 | 14.80 | 15.06 | 15.06 | 0.07% | 247,736 |
| Jul 8, 2025 | 14.80 | 15.05 | 14.71 | 15.05 | 15.05 | 0.87% | 494,031 |
| Jul 7, 2025 | 14.71 | 14.96 | 14.56 | 14.92 | 14.92 | 1.43% | 316,251 |
| Jul 4, 2025 | 14.33 | 14.72 | 14.14 | 14.71 | 14.71 | 4.18% | 405,597 |
| Jul 3, 2025 | 13.61 | 14.33 | 13.39 | 14.12 | 14.12 | 2.39% | 717,533 |
| Jul 2, 2025 | 14.21 | 14.25 | 13.75 | 13.79 | 13.79 | -3.63% | 617,330 |
| Jul 1, 2025 | 13.81 | 14.41 | 13.80 | 14.31 | 14.31 | 3.32% | 767,261 |
| Jun 30, 2025 | 13.55 | 13.93 | 13.53 | 13.85 | 13.85 | 2.82% | 597,094 |
| Jun 27, 2025 | 13.85 | 14.00 | 13.47 | 13.47 | 13.47 | -2.18% | 477,005 |
| Jun 26, 2025 | 13.74 | 13.84 | 13.36 | 13.77 | 13.77 | 1.25% | 528,386 |
| Jun 25, 2025 | 13.35 | 13.68 | 13.35 | 13.60 | 13.60 | 2.18% | 577,013 |
| Jun 24, 2025 | 12.96 | 13.42 | 12.95 | 13.31 | 13.31 | 4.80% | 456,407 |
| Jun 23, 2025 | 13.02 | 13.02 | 12.49 | 12.70 | 12.70 | -2.53% | 588,895 |
| Jun 20, 2025 | 13.00 | 13.18 | 12.88 | 13.03 | 13.03 | 0.15% | 790,501 |
| Jun 19, 2025 | 13.56 | 13.56 | 12.98 | 13.01 | 13.01 | -2.33% | 540,263 |
| Jun 18, 2025 | 13.32 | 13.41 | 13.19 | 13.32 | 13.32 | 0.15% | 388,961 |
| Jun 17, 2025 | 13.05 | 13.30 | 12.99 | 13.30 | 13.30 | 1.53% | 374,691 |
| Jun 16, 2025 | 13.17 | 13.31 | 12.97 | 13.10 | 13.10 | 0.77% | 408,616 |
| Jun 13, 2025 | 13.59 | 13.61 | 12.74 | 13.00 | 13.00 | -4.55% | 749,457 |
| Jun 12, 2025 | 14.13 | 14.15 | 13.56 | 13.62 | 13.62 | -3.06% | 490,843 |
| Jun 11, 2025 | 13.85 | 14.13 | 13.80 | 14.05 | 14.05 | 0.72% | 363,153 |
| Jun 10, 2025 | 13.92 | 14.00 | 13.62 | 13.95 | 13.95 | 0.29% | 468,242 |
| Jun 6, 2025 | 13.85 | 13.93 | 13.73 | 13.91 | 13.91 | 0.51% | 459,138 |
| Jun 5, 2025 | 13.99 | 13.99 | 13.71 | 13.84 | 13.84 | -1.07% | 717,558 |
| Jun 4, 2025 | 13.80 | 13.99 | 13.63 | 13.99 | 13.99 | 1.67% | 922,537 |
| Jun 3, 2025 | 13.59 | 13.80 | 13.46 | 13.76 | 13.76 | 1.33% | 456,632 |
| Jun 2, 2025 | 13.66 | 13.69 | 13.56 | 13.58 | 13.58 | -0.80% | 356,691 |
| May 30, 2025 | 13.59 | 13.86 | 13.51 | 13.69 | 13.69 | 0.15% | 675,856 |
| May 29, 2025 | 13.69 | 13.93 | 13.67 | 13.67 | 13.67 | 0.29% | 439,363 |
| May 28, 2025 | 13.55 | 13.94 | 13.55 | 13.63 | 13.63 | 2.02% | 624,648 |
| May 27, 2025 | 13.12 | 13.40 | 13.07 | 13.36 | 13.36 | 2.53% | 515,435 |
| May 26, 2025 | 12.95 | 13.17 | 12.95 | 13.03 | 13.03 | 1.56% | 436,061 |
| May 23, 2025 | 12.85 | 12.97 | 12.68 | 12.83 | 12.83 | 0.23% | 404,602 |
| May 22, 2025 | 12.82 | 12.96 | 12.74 | 12.80 | 12.80 | -2.07% | 443,503 |
| May 21, 2025 | 13.25 | 13.36 | 12.98 | 13.07 | 13.07 | -0.38% | 893,796 |
| May 20, 2025 | 12.87 | 13.20 | 12.80 | 13.12 | 13.12 | 1.94% | 378,495 |
| May 19, 2025 | 13.18 | 13.18 | 12.79 | 12.87 | 12.87 | -2.20% | 381,603 |
| May 16, 2025 | 13.30 | 13.38 | 12.93 | 13.16 | 13.16 | -0.60% | 426,553 |
| May 15, 2025 | 13.39 | 13.44 | 13.23 | 13.24 | 13.24 | -1.12% | 532,365 |
| May 14, 2025 | 13.23 | 13.61 | 13.19 | 13.39 | 13.39 | 0.90% | 780,728 |
| May 13, 2025 | 12.55 | 13.51 | 12.54 | 13.27 | 13.27 | 9.94% | 1,742,384 |
| May 12, 2025 | 11.70 | 12.20 | 11.70 | 12.07 | 12.07 | 3.34% | 1,530,535 |
| May 9, 2025 | 11.63 | 11.74 | 11.50 | 11.68 | 11.68 | 0.34% | 614,153 |
| May 8, 2025 | 11.32 | 11.73 | 11.26 | 11.64 | 11.64 | 2.83% | 1,396,058 |
| May 7, 2025 | 11.40 | 11.44 | 11.14 | 11.32 | 11.32 | -0.79% | 1,288,982 |
| May 6, 2025 | 11.76 | 11.82 | 11.41 | 11.41 | 11.41 | -2.48% | 1,578,986 |
| May 5, 2025 | 11.78 | 11.84 | 11.44 | 11.70 | 11.70 | - | 1,250,632 |
| May 2, 2025 | 12.30 | 12.31 | 11.35 | 11.70 | 11.70 | -10.00% | 3,512,882 |
| May 1, 2025 | 12.82 | 13.04 | 12.68 | 13.00 | 13.00 | 1.80% | 521,607 |
| Apr 30, 2025 | 12.98 | 12.98 | 12.72 | 12.77 | 12.77 | -1.62% | 652,973 |
| Apr 29, 2025 | 12.55 | 12.98 | 12.38 | 12.98 | 12.98 | 4.26% | 1,253,902 |
| Apr 28, 2025 | 12.62 | 12.62 | 12.06 | 12.45 | 12.45 | -0.80% | 1,260,127 |
| Apr 24, 2025 | 12.46 | 12.63 | 12.43 | 12.55 | 12.55 | 1.13% | 424,038 |
| Apr 23, 2025 | 12.43 | 12.56 | 12.27 | 12.41 | 12.41 | 3.33% | 589,662 |
| Apr 22, 2025 | 12.17 | 12.24 | 11.99 | 12.01 | 12.01 | -2.91% | 429,707 |
| Apr 17, 2025 | 12.36 | 12.37 | 11.96 | 12.37 | 12.37 | -0.32% | 785,537 |
| Apr 16, 2025 | 12.62 | 12.66 | 12.40 | 12.41 | 12.41 | -1.27% | 526,866 |
| Apr 15, 2025 | 12.57 | 12.70 | 12.47 | 12.57 | 12.57 | -0.71% | 483,400 |
| Apr 14, 2025 | 12.47 | 12.75 | 12.42 | 12.66 | 12.66 | 3.35% | 714,705 |
| Apr 11, 2025 | 12.18 | 12.25 | 11.76 | 12.25 | 12.25 | -2.47% | 879,945 |
| Apr 10, 2025 | 13.02 | 13.03 | 12.42 | 12.56 | 12.56 | 8.09% | 905,140 |
| Apr 9, 2025 | 11.93 | 12.00 | 11.53 | 11.62 | 11.62 | -3.97% | 712,275 |
| Apr 8, 2025 | 12.30 | 12.34 | 11.96 | 12.10 | 12.10 | 0.92% | 708,186 |
| Apr 7, 2025 | 11.67 | 12.10 | 11.46 | 11.99 | 11.99 | -2.84% | 933,402 |
| Apr 4, 2025 | 13.48 | 13.48 | 12.32 | 12.34 | 12.34 | -11.67% | 877,325 |
| Apr 3, 2025 | 13.98 | 14.16 | 13.51 | 13.97 | 13.97 | -2.10% | 520,804 |
| Apr 2, 2025 | 14.13 | 14.47 | 14.13 | 14.27 | 14.27 | 1.49% | 615,490 |
| Apr 1, 2025 | 14.09 | 14.20 | 13.90 | 14.06 | 14.06 | 1.08% | 473,589 |