Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.445	0.455	0.435	0.440	0.440	703,475
2023-04-03	0.460	0.463	0.435	0.445	0.445	332,577
2023-03-31	0.445	0.470	0.445	0.455	0.455	466,933
2023-03-30	0.415	0.460	0.415	0.440	0.440	1,699,192
2023-03-29	0.395	0.395	0.395	0.395	0.395	0
2023-03-28	0.380	0.395	0.375	0.395	0.395	1,506,108
2023-03-27	0.380	0.385	0.370	0.385	0.385	530,380
2023-03-24	0.370	0.380	0.360	0.375	0.375	250,395
2023-03-23	0.345	0.365	0.345	0.360	0.360	588,809
2023-03-22	0.345	0.355	0.335	0.340	0.340	387,150
2023-03-21	0.355	0.360	0.340	0.345	0.345	800,641
2023-03-20	0.350	0.365	0.345	0.345	0.345	886,665
2023-03-17	0.355	0.360	0.345	0.350	0.350	337,021
2023-03-16	0.370	0.370	0.355	0.355	0.355	251,353
2023-03-15	0.370	0.370	0.360	0.360	0.360	280,693
2023-03-14	0.380	0.380	0.370	0.370	0.370	249,236
2023-03-13	0.395	0.395	0.370	0.370	0.370	285,895
2023-03-10	0.380	0.390	0.380	0.390	0.390	112,371
2023-03-09	0.390	0.400	0.385	0.385	0.385	246,809
2023-03-08	0.385	0.385	0.380	0.385	0.385	194,014
2023-03-07	0.400	0.400	0.380	0.385	0.385	170,672
2023-03-06	0.400	0.405	0.398	0.400	0.400	286,545
2023-03-03	0.385	0.395	0.385	0.395	0.395	126,636
2023-03-02	0.400	0.400	0.380	0.380	0.380	144,659
2023-03-01	0.400	0.400	0.385	0.390	0.390	313,759
2023-02-28	0.410	0.410	0.385	0.400	0.400	307,992
2023-02-27	0.405	0.405	0.380	0.390	0.390	359,110
2023-02-24	0.400	0.410	0.390	0.410	0.410	741,152
2023-02-23	0.380	0.385	0.360	0.385	0.385	356,592
2023-02-22	0.370	0.385	0.365	0.385	0.385	294,698
2023-02-21	0.360	0.365	0.355	0.365	0.365	341,982
2023-02-20	0.375	0.375	0.360	0.360	0.360	287,499
2023-02-17	0.360	0.370	0.350	0.370	0.370	365,891
2023-02-16	0.375	0.375	0.360	0.365	0.365	85,207
2023-02-15	0.380	0.380	0.360	0.365	0.365	441,380
2023-02-14	0.400	0.400	0.380	0.380	0.380	686,272
2023-02-13	0.390	0.395	0.375	0.390	0.390	864,951
2023-02-10	0.380	0.380	0.370	0.375	0.375	483,885
2023-02-09	0.410	0.410	0.375	0.380	0.380	2,016,887
2023-02-08	0.405	0.410	0.400	0.410	0.410	384,406
2023-02-07	0.410	0.410	0.400	0.400	0.400	758,129
2023-02-06	0.410	0.415	0.405	0.405	0.405	1,177,238
2023-02-03	0.405	0.405	0.395	0.405	0.405	212,409
2023-02-02	0.400	0.410	0.395	0.400	0.400	642,168
2023-02-01	0.375	0.410	0.375	0.395	0.395	1,806,163
2023-01-31	0.400	0.400	0.375	0.375	0.375	936,111
2023-01-30	0.415	0.415	0.395	0.400	0.400	143,602
2023-01-27	0.400	0.420	0.388	0.400	0.400	1,430,605
2023-01-25	0.405	0.410	0.385	0.390	0.390	1,734,531
2023-01-24	0.410	0.425	0.400	0.405	0.405	2,121,004
2023-01-23	0.425	0.425	0.405	0.405	0.405	1,276,633
2023-01-20	0.420	0.443	0.415	0.425	0.425	1,239,756
2023-01-19	0.440	0.445	0.405	0.405	0.405	3,167,292
2023-01-18	0.450	0.450	0.450	0.450	0.450	0
2023-01-17	0.450	0.450	0.450	0.450	0.450	0
2023-01-16	0.435	0.470	0.420	0.450	0.450	2,572,381
2023-01-13	0.385	0.395	0.380	0.380	0.380	324,662
2023-01-12	0.395	0.403	0.375	0.375	0.375	428,963
2023-01-11	0.385	0.395	0.385	0.395	0.395	149,700
2023-01-10	0.395	0.395	0.385	0.385	0.385	101,320

← NewerPage 16 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.