Black Cat Syndicate Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.360	0.360	0.355	0.355	0.355	471,585
2024-09-04	0.370	0.370	0.350	0.355	0.355	1,560,283
2024-09-03	0.355	0.380	0.355	0.380	0.380	2,749,054
2024-09-02	0.360	0.360	0.350	0.350	0.350	654,987
2024-08-30	0.350	0.365	0.350	0.360	0.360	1,518,207
2024-08-29	0.355	0.355	0.340	0.350	0.350	754,210
2024-08-28	0.355	0.355	0.350	0.350	0.350	166,019
2024-08-27	0.355	0.355	0.350	0.355	0.355	371,473
2024-08-26	0.370	0.370	0.355	0.355	0.355	1,478,733
2024-08-23	0.360	0.370	0.360	0.370	0.370	331,858
2024-08-22	0.360	0.368	0.360	0.360	0.360	2,163,050
2024-08-21	0.350	0.360	0.350	0.355	0.355	633,101
2024-08-20	0.350	0.360	0.340	0.350	0.350	1,012,951
2024-08-19	0.365	0.365	0.345	0.350	0.350	1,377,102
2024-08-16	0.350	0.360	0.345	0.355	0.355	1,505,841
2024-08-15	0.335	0.340	0.330	0.340	0.340	259,459
2024-08-14	0.330	0.345	0.320	0.335	0.335	1,444,555
2024-08-13	0.320	0.335	0.320	0.335	0.335	480,710
2024-08-12	0.320	0.330	0.310	0.315	0.315	496,779
2024-08-09	0.300	0.325	0.300	0.315	0.315	1,333,886
2024-08-08	0.320	0.320	0.290	0.290	0.290	1,286,016
2024-08-07	0.315	0.320	0.300	0.320	0.320	1,240,941
2024-08-06	0.330	0.330	0.310	0.315	0.315	2,019,323
2024-08-05	0.345	0.350	0.330	0.335	0.335	1,320,619
2024-08-02	0.350	0.350	0.330	0.350	0.350	1,947,993
2024-08-01	0.370	0.375	0.345	0.350	0.350	1,862,013
2024-07-31	0.335	0.370	0.330	0.365	0.365	3,977,808
2024-07-30	0.345	0.345	0.325	0.330	0.330	1,701,606
2024-07-29	0.355	0.360	0.345	0.355	0.355	2,013,996
2024-07-26	0.345	0.350	0.330	0.345	0.345	1,610,550
2024-07-25	0.340	0.355	0.330	0.345	0.345	2,031,101
2024-07-24	0.330	0.350	0.325	0.340	0.340	998,435
2024-07-23	0.350	0.350	0.330	0.335	0.335	1,625,774
2024-07-22	0.360	0.365	0.345	0.350	0.350	821,026
2024-07-19	0.370	0.390	0.360	0.360	0.360	673,029
2024-07-18	0.390	0.390	0.370	0.370	0.370	626,204
2024-07-17	0.370	0.400	0.370	0.390	0.390	1,821,339
2024-07-16	0.350	0.365	0.350	0.360	0.360	1,305,941
2024-07-15	0.365	0.365	0.340	0.345	0.345	801,537
2024-07-12	0.360	0.375	0.360	0.370	0.370	501,343
2024-07-11	0.360	0.372	0.355	0.360	0.360	1,137,637
2024-07-10	0.360	0.365	0.355	0.360	0.360	666,575
2024-07-09	0.345	0.370	0.345	0.365	0.365	1,356,199
2024-07-08	0.360	0.360	0.335	0.350	0.350	2,392,505
2024-07-05	0.325	0.360	0.320	0.360	0.360	1,662,027
2024-07-04	0.325	0.328	0.318	0.320	0.320	568,393
2024-07-03	0.320	0.320	0.310	0.315	0.315	615,627
2024-07-02	0.310	0.325	0.305	0.310	0.310	427,702
2024-07-01	0.310	0.310	0.300	0.300	0.300	370,631
2024-06-28	0.300	0.320	0.300	0.305	0.305	934,197
2024-06-27	0.300	0.300	0.295	0.295	0.295	389,165
2024-06-26	0.305	0.305	0.295	0.300	0.300	1,182,413
2024-06-25	0.290	0.315	0.285	0.300	0.300	1,359,765
2024-06-24	0.295	0.295	0.280	0.280	0.280	600,074
2024-06-21	0.295	0.295	0.290	0.295	0.295	616,716
2024-06-20	0.275	0.290	0.275	0.280	0.280	1,221,264
2024-06-19	0.270	0.285	0.265	0.275	0.275	633,163
2024-06-18	0.270	0.275	0.260	0.260	0.260	1,540,078
2024-06-17	0.260	0.270	0.260	0.270	0.270	1,322,332
2024-06-14	0.265	0.270	0.250	0.260	0.260	3,226,603

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.