Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.905	0.905	0.870	0.880	0.880	2,245,386
2026-07-27	0.890	0.925	0.890	0.910	0.910	2,149,590
2026-07-24	0.905	0.905	0.865	0.875	0.875	1,862,465
2026-07-23	0.925	0.950	0.920	0.930	0.930	1,991,775
2026-07-22	0.920	0.940	0.910	0.925	0.925	2,435,682
2026-07-21	0.875	0.910	0.860	0.910	0.910	1,535,683
2026-07-20	0.850	0.890	0.840	0.870	0.870	3,246,586
2026-07-17	0.895	0.895	0.845	0.855	0.855	4,717,722
2026-07-16	0.945	0.945	0.880	0.905	0.905	2,681,330
2026-07-15	0.940	0.940	0.890	0.900	0.900	1,912,190
2026-07-14	0.885	0.910	0.865	0.910	0.910	2,550,020
2026-07-13	0.940	0.940	0.905	0.910	0.910	980,326
2026-07-10	0.920	0.958	0.915	0.950	0.950	1,857,102
2026-07-09	0.900	0.900	0.875	0.900	0.900	5,247,523
2026-07-08	0.915	0.920	0.895	0.915	0.915	1,992,040
2026-07-07	0.990	0.990	0.935	0.945	0.945	3,395,853
2026-07-06	0.970	1.000	0.955	0.990	0.990	2,538,474
2026-07-03	0.950	0.975	0.938	0.960	0.960	2,057,289
2026-07-02	0.875	0.920	0.870	0.920	0.920	2,320,201
2026-07-01	0.895	0.895	0.860	0.860	0.860	2,065,271
2026-06-30	0.910	0.920	0.870	0.880	0.880	5,139,094
2026-06-29	0.945	0.958	0.910	0.915	0.915	3,269,719
2026-06-26	0.935	0.945	0.900	0.930	0.930	2,802,694
2026-06-25	0.960	0.960	0.910	0.920	0.920	3,475,590
2026-06-24	1.000	1.005	0.970	0.980	0.980	2,002,440
2026-06-23	1.060	1.060	1.005	1.010	1.010	1,490,217
2026-06-22	0.995	1.060	0.995	1.060	1.060	1,861,586
2026-06-19	1.005	1.045	0.995	1.020	1.020	7,367,072
2026-06-18	1.060	1.095	1.045	1.055	1.055	1,991,086
2026-06-17	1.060	1.120	1.060	1.100	1.100	4,863,236
2026-06-16	1.050	1.065	1.020	1.050	1.050	2,295,216
2026-06-15	0.990	1.045	0.990	1.045	1.045	4,991,263
2026-06-12	0.945	0.975	0.935	0.955	0.955	6,216,913
2026-06-11	0.870	0.895	0.855	0.870	0.870	11,210,495
2026-06-10	1.020	1.020	0.900	0.915	0.915	9,298,099
2026-06-09	1.060	1.065	1.005	1.055	1.055	4,533,324
2026-06-05	1.165	1.175	1.110	1.125	1.125	1,876,697
2026-06-04	1.140	1.180	1.113	1.165	1.165	1,499,543
2026-06-03	1.150	1.180	1.130	1.165	1.165	2,125,864
2026-06-02	1.130	1.165	1.110	1.160	1.160	1,750,072
2026-06-01	1.160	1.170	1.145	1.145	1.145	1,072,893
2026-05-29	1.135	1.165	1.130	1.150	1.150	2,281,109
2026-05-28	1.180	1.200	1.090	1.100	1.100	2,546,426
2026-05-27	1.250	1.275	1.190	1.195	1.195	3,159,150
2026-05-26	1.230	1.260	1.200	1.250	1.250	4,564,607
2026-05-25	1.080	1.160	1.080	1.160	1.160	1,875,563
2026-05-22	1.065	1.075	1.030	1.045	1.045	2,097,908
2026-05-21	1.050	1.075	1.048	1.055	1.055	1,020,802
2026-05-20	1.050	1.053	1.015	1.025	1.025	2,052,756
2026-05-19	1.080	1.095	1.055	1.080	1.080	1,896,759
2026-05-18	1.070	1.080	1.043	1.055	1.055	3,654,256
2026-05-15	1.170	1.170	1.105	1.115	1.115	2,550,579
2026-05-14	1.210	1.220	1.175	1.175	1.175	1,797,402
2026-05-13	1.200	1.228	1.200	1.210	1.210	1,125,357
2026-05-12	1.235	1.250	1.215	1.225	1.225	1,555,774
2026-05-11	1.210	1.230	1.195	1.205	1.205	2,573,751
2026-05-08	1.145	1.205	1.145	1.205	1.205	2,398,846
2026-05-07	1.150	1.175	1.125	1.160	1.160	2,373,855
2026-05-06	1.135	1.135	1.075	1.100	1.100	1,807,066
2026-05-05	1.110	1.125	1.098	1.100	1.100	1,828,422

← NewerPage 2 of 3 · 130 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.