Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.385	0.385	0.370	0.375	0.375	252,875
2023-06-30	0.375	0.380	0.365	0.375	0.375	127,479
2023-06-29	0.370	0.385	0.365	0.385	0.385	293,122
2023-06-28	0.360	0.375	0.350	0.370	0.370	100,424
2023-06-27	0.360	0.370	0.355	0.360	0.360	112,319
2023-06-26	0.385	0.385	0.355	0.355	0.355	347,879
2023-06-23	0.385	0.385	0.375	0.385	0.385	21,004
2023-06-22	0.380	0.380	0.370	0.375	0.375	358,852
2023-06-21	0.375	0.380	0.375	0.380	0.380	122,351
2023-06-20	0.380	0.380	0.375	0.375	0.375	128,493
2023-06-19	0.390	0.390	0.380	0.380	0.380	76,357
2023-06-16	0.395	0.400	0.380	0.390	0.390	129,375
2023-06-15	0.385	0.385	0.375	0.375	0.375	89,360
2023-06-14	0.385	0.385	0.375	0.375	0.375	75,525
2023-06-13	0.375	0.378	0.375	0.375	0.375	336,674
2023-06-09	0.375	0.380	0.375	0.375	0.375	123,581
2023-06-08	0.380	0.380	0.375	0.375	0.375	119,177
2023-06-07	0.380	0.380	0.370	0.375	0.375	475,741
2023-06-06	0.370	0.380	0.370	0.375	0.375	186,833
2023-06-05	0.360	0.370	0.360	0.365	0.365	191,914
2023-06-02	0.360	0.365	0.360	0.360	0.360	159,413
2023-06-01	0.365	0.365	0.350	0.355	0.355	383,807
2023-05-31	0.380	0.380	0.360	0.365	0.365	417,188
2023-05-30	0.380	0.385	0.380	0.380	0.380	67,038
2023-05-29	0.380	0.385	0.375	0.380	0.380	192,240
2023-05-26	0.370	0.375	0.370	0.375	0.375	256,358
2023-05-25	0.390	0.390	0.365	0.380	0.380	743,080
2023-05-24	0.385	0.390	0.380	0.385	0.385	196,263
2023-05-23	0.400	0.400	0.380	0.380	0.380	329,829
2023-05-22	0.405	0.420	0.385	0.385	0.385	441,153
2023-05-19	0.400	0.400	0.390	0.390	0.390	633,678
2023-05-18	0.390	0.410	0.380	0.400	0.400	495,126
2023-05-17	0.400	0.400	0.375	0.390	0.390	990,082
2023-05-16	0.415	0.425	0.410	0.410	0.410	396,669
2023-05-15	0.415	0.420	0.410	0.420	0.420	238,197
2023-05-12	0.440	0.440	0.410	0.415	0.415	1,056,296
2023-05-11	0.490	0.490	0.450	0.450	0.450	1,398,117
2023-05-10	0.500	0.515	0.485	0.495	0.495	1,068,442
2023-05-09	0.530	0.530	0.495	0.505	0.505	321,614
2023-05-08	0.490	0.535	0.490	0.525	0.525	1,338,126
2023-05-05	0.495	0.500	0.490	0.490	0.490	1,045,056
2023-05-04	0.470	0.500	0.470	0.485	0.485	1,112,447
2023-05-03	0.455	0.475	0.455	0.470	0.470	1,223,251
2023-05-02	0.450	0.450	0.443	0.445	0.445	431,318
2023-05-01	0.435	0.450	0.430	0.440	0.440	125,709
2023-04-28	0.445	0.445	0.430	0.430	0.430	115,303
2023-04-27	0.445	0.450	0.440	0.450	0.450	207,016
2023-04-26	0.430	0.450	0.430	0.450	0.450	438,669
2023-04-24	0.435	0.445	0.415	0.445	0.445	263,431
2023-04-21	0.430	0.445	0.425	0.445	0.445	514,248
2023-04-20	0.445	0.445	0.425	0.430	0.430	286,305
2023-04-19	0.440	0.450	0.440	0.450	0.450	187,426
2023-04-18	0.465	0.465	0.445	0.455	0.455	634,094
2023-04-17	0.470	0.470	0.455	0.465	0.465	387,680
2023-04-14	0.440	0.475	0.440	0.470	0.470	947,390
2023-04-13	0.450	0.450	0.435	0.440	0.440	183,116
2023-04-12	0.480	0.480	0.440	0.450	0.450	1,071,039
2023-04-11	0.455	0.475	0.455	0.470	0.470	860,347
2023-04-06	0.450	0.460	0.438	0.450	0.450	370,751
2023-04-05	0.450	0.475	0.450	0.455	0.455	716,722

← NewerPage 15 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.