Black Cat Syndicate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.125 | 1.140 | 1.110 | 1.125 | 1.125 | 2,043,970 |
| 2026-05-01 | 1.130 | 1.165 | 1.105 | 1.115 | 1.115 | 2,040,743 |
| 2026-04-30 | 1.125 | 1.145 | 1.105 | 1.105 | 1.105 | 2,821,586 |
| 2026-04-29 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 3,614,338 |
| 2026-04-28 | 1.210 | 1.215 | 1.150 | 1.150 | 1.150 | 3,022,031 |
| 2026-04-27 | 1.160 | 1.255 | 1.160 | 1.230 | 1.230 | 2,717,584 |
| 2026-04-24 | 1.190 | 1.208 | 1.150 | 1.175 | 1.175 | 4,447,520 |
| 2026-04-23 | 1.250 | 1.265 | 1.140 | 1.190 | 1.190 | 7,364,006 |
| 2026-04-22 | 1.250 | 1.320 | 1.240 | 1.320 | 1.320 | 2,845,604 |
| 2026-04-21 | 1.260 | 1.300 | 1.250 | 1.290 | 1.290 | 1,946,387 |
| 2026-04-20 | 1.190 | 1.265 | 1.170 | 1.260 | 1.260 | 3,498,735 |
| 2026-04-17 | 1.245 | 1.245 | 1.195 | 1.215 | 1.215 | 2,384,229 |
| 2026-04-16 | 1.255 | 1.263 | 1.225 | 1.250 | 1.250 | 3,089,327 |
| 2026-04-15 | 1.290 | 1.300 | 1.275 | 1.280 | 1.280 | 4,628,699 |
| 2026-04-14 | 1.205 | 1.250 | 1.200 | 1.250 | 1.250 | 2,688,502 |
| 2026-04-13 | 1.205 | 1.215 | 1.155 | 1.205 | 1.205 | 4,897,417 |
| 2026-04-10 | 1.160 | 1.240 | 1.145 | 1.240 | 1.240 | 5,102,486 |
| 2026-04-09 | 1.170 | 1.185 | 1.130 | 1.185 | 1.185 | 5,889,310 |
| 2026-04-08 | 1.100 | 1.220 | 1.100 | 1.220 | 1.220 | 6,247,297 |
| 2026-04-07 | 1.040 | 1.050 | 1.020 | 1.045 | 1.045 | 2,284,643 |
| 2026-04-02 | 1.100 | 1.115 | 1.020 | 1.025 | 1.025 | 5,304,624 |
| 2026-04-01 | 1.050 | 1.065 | 1.035 | 1.060 | 1.060 | 5,004,055 |
| 2026-03-31 | 0.950 | 1.005 | 0.930 | 0.995 | 0.995 | 4,752,871 |
| 2026-03-30 | 0.950 | 0.953 | 0.925 | 0.945 | 0.945 | 3,667,228 |
| 2026-03-27 | 0.930 | 0.945 | 0.895 | 0.935 | 0.935 | 3,436,072 |
| 2026-03-26 | 1.005 | 1.005 | 0.945 | 0.950 | 0.950 | 6,336,516 |
| 2026-03-25 | 0.965 | 1.008 | 0.955 | 0.995 | 0.995 | 6,654,142 |
| 2026-03-24 | 0.975 | 0.995 | 0.918 | 0.935 | 0.935 | 5,630,333 |
| 2026-03-23 | 0.970 | 0.975 | 0.920 | 0.930 | 0.930 | 12,089,436 |
| 2026-03-20 | 0.985 | 1.055 | 0.950 | 1.055 | 1.055 | 18,536,770 |
| 2026-03-19 | 1.080 | 1.085 | 1.020 | 1.030 | 1.030 | 8,954,777 |
| 2026-03-18 | 1.170 | 1.173 | 1.140 | 1.160 | 1.160 | 3,405,885 |
| 2026-03-17 | 1.145 | 1.183 | 1.125 | 1.180 | 1.180 | 4,310,596 |
| 2026-03-16 | 1.140 | 1.155 | 1.105 | 1.150 | 1.150 | 5,442,014 |
| 2026-03-13 | 1.240 | 1.240 | 1.165 | 1.180 | 1.180 | 6,166,489 |
| 2026-03-12 | 1.275 | 1.295 | 1.240 | 1.250 | 1.250 | 4,170,072 |
| 2026-03-11 | 1.320 | 1.340 | 1.290 | 1.300 | 1.300 | 5,536,271 |
| 2026-03-10 | 1.320 | 1.345 | 1.290 | 1.310 | 1.310 | 4,016,213 |
| 2026-03-09 | 1.370 | 1.400 | 1.250 | 1.285 | 1.285 | 7,915,351 |
| 2026-03-06 | 1.450 | 1.450 | 1.363 | 1.400 | 1.400 | 6,955,097 |
| 2026-03-05 | 1.530 | 1.530 | 1.475 | 1.505 | 1.505 | 4,610,631 |
| 2026-03-04 | 1.480 | 1.545 | 1.445 | 1.490 | 1.490 | 5,339,345 |
| 2026-03-03 | 1.595 | 1.605 | 1.530 | 1.555 | 1.555 | 4,019,261 |
| 2026-03-02 | 1.610 | 1.655 | 1.553 | 1.590 | 1.590 | 5,963,142 |
| 2026-02-27 | 1.505 | 1.575 | 1.475 | 1.555 | 1.555 | 8,736,756 |
| 2026-02-26 | 1.435 | 1.495 | 1.415 | 1.485 | 1.485 | 7,007,825 |
| 2026-02-25 | 1.385 | 1.445 | 1.365 | 1.440 | 1.440 | 2,991,616 |
| 2026-02-24 | 1.395 | 1.418 | 1.340 | 1.380 | 1.380 | 3,864,308 |
| 2026-02-23 | 1.330 | 1.390 | 1.330 | 1.385 | 1.385 | 3,218,023 |
| 2026-02-20 | 1.300 | 1.325 | 1.283 | 1.300 | 1.300 | 3,521,452 |
| 2026-02-19 | 1.380 | 1.390 | 1.305 | 1.305 | 1.305 | 3,773,036 |
| 2026-02-18 | 1.325 | 1.365 | 1.325 | 1.355 | 1.355 | 5,341,550 |
| 2026-02-17 | 1.380 | 1.380 | 1.310 | 1.330 | 1.330 | 4,646,666 |
| 2026-02-16 | 1.390 | 1.435 | 1.380 | 1.395 | 1.395 | 4,134,921 |
| 2026-02-13 | 1.340 | 1.380 | 1.320 | 1.370 | 1.370 | 5,130,918 |
| 2026-02-12 | 1.450 | 1.465 | 1.370 | 1.400 | 1.400 | 4,843,975 |
| 2026-02-11 | 1.400 | 1.430 | 1.375 | 1.420 | 1.420 | 5,077,189 |
| 2026-02-10 | 1.420 | 1.430 | 1.385 | 1.430 | 1.430 | 3,798,802 |
| 2026-02-09 | 1.390 | 1.415 | 1.365 | 1.395 | 1.395 | 3,556,529 |
| 2026-02-06 | 1.330 | 1.355 | 1.295 | 1.340 | 1.340 | 7,661,224 |
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.