Black Cat Syndicate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.330 | 1.355 | 1.295 | 1.340 | 1.340 | 7,661,224 |
| 2026-02-05 | 1.475 | 1.480 | 1.373 | 1.385 | 1.385 | 7,696,852 |
| 2026-02-04 | 1.480 | 1.508 | 1.450 | 1.480 | 1.480 | 4,543,290 |
| 2026-02-03 | 1.305 | 1.435 | 1.305 | 1.420 | 1.420 | 4,716,964 |
| 2026-02-02 | 1.335 | 1.365 | 1.290 | 1.320 | 1.320 | 13,526,323 |
| 2026-01-30 | 1.510 | 1.510 | 1.380 | 1.400 | 1.400 | 11,819,415 |
| 2026-01-29 | 1.595 | 1.600 | 1.510 | 1.560 | 1.560 | 8,159,055 |
| 2026-01-28 | 1.600 | 1.605 | 1.545 | 1.555 | 1.555 | 4,951,757 |
| 2026-01-27 | 1.580 | 1.590 | 1.500 | 1.550 | 1.550 | 6,847,356 |
| 2026-01-23 | 1.530 | 1.580 | 1.520 | 1.560 | 1.560 | 7,572,750 |
| 2026-01-22 | 1.520 | 1.520 | 1.445 | 1.480 | 1.480 | 3,238,030 |
| 2026-01-21 | 1.530 | 1.535 | 1.493 | 1.535 | 1.535 | 6,537,900 |
| 2026-01-20 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 3,634,739 |
| 2026-01-19 | 1.460 | 1.540 | 1.455 | 1.520 | 1.520 | 5,705,052 |
| 2026-01-16 | 1.465 | 1.505 | 1.458 | 1.465 | 1.465 | 5,314,003 |
| 2026-01-15 | 1.465 | 1.488 | 1.445 | 1.465 | 1.465 | 3,844,678 |
| 2026-01-14 | 1.450 | 1.470 | 1.410 | 1.470 | 1.470 | 3,423,359 |
| 2026-01-13 | 1.485 | 1.505 | 1.425 | 1.440 | 1.440 | 5,012,463 |
| 2026-01-12 | 1.440 | 1.510 | 1.440 | 1.470 | 1.470 | 7,382,688 |
| 2026-01-09 | 1.415 | 1.430 | 1.380 | 1.405 | 1.405 | 5,639,119 |
| 2026-01-08 | 1.370 | 1.450 | 1.360 | 1.415 | 1.415 | 8,653,216 |
| 2026-01-07 | 1.390 | 1.410 | 1.333 | 1.355 | 1.355 | 4,387,385 |
| 2026-01-06 | 1.330 | 1.350 | 1.323 | 1.345 | 1.345 | 3,114,721 |
| 2026-01-05 | 1.265 | 1.320 | 1.248 | 1.310 | 1.310 | 3,446,125 |
| 2026-01-02 | 1.215 | 1.280 | 1.210 | 1.270 | 1.270 | 3,183,247 |
| 2025-12-31 | 1.235 | 1.245 | 1.200 | 1.240 | 1.240 | 4,139,293 |
| 2025-12-30 | 1.150 | 1.228 | 1.120 | 1.215 | 1.215 | 6,030,999 |
| 2025-12-29 | 1.250 | 1.260 | 1.195 | 1.235 | 1.235 | 3,915,795 |
| 2025-12-24 | 1.240 | 1.245 | 1.215 | 1.230 | 1.230 | 3,766,811 |
| 2025-12-23 | 1.180 | 1.240 | 1.170 | 1.235 | 1.235 | 5,397,680 |
| 2025-12-22 | 1.120 | 1.180 | 1.085 | 1.175 | 1.175 | 5,425,499 |
| 2025-12-19 | 1.065 | 1.115 | 1.030 | 1.115 | 1.115 | 9,901,988 |
| 2025-12-18 | 1.100 | 1.115 | 1.045 | 1.055 | 1.055 | 4,895,190 |
| 2025-12-17 | 1.035 | 1.100 | 1.025 | 1.095 | 1.095 | 3,338,453 |
| 2025-12-16 | 1.080 | 1.085 | 1.015 | 1.035 | 1.035 | 5,562,361 |
| 2025-12-15 | 1.070 | 1.095 | 1.045 | 1.085 | 1.085 | 3,304,719 |
| 2025-12-12 | 1.055 | 1.080 | 1.035 | 1.070 | 1.070 | 6,291,233 |
| 2025-12-11 | 1.045 | 1.070 | 1.015 | 1.020 | 1.020 | 3,965,496 |
| 2025-12-10 | 1.025 | 1.048 | 1.020 | 1.040 | 1.040 | 3,340,434 |
| 2025-12-09 | 1.015 | 1.015 | 0.980 | 0.985 | 0.985 | 3,139,239 |
| 2025-12-08 | 1.060 | 1.060 | 1.010 | 1.015 | 1.015 | 3,932,536 |
| 2025-12-05 | 1.045 | 1.060 | 1.028 | 1.050 | 1.050 | 4,775,232 |
| 2025-12-04 | 1.065 | 1.065 | 1.013 | 1.015 | 1.015 | 2,530,997 |
| 2025-12-03 | 1.055 | 1.060 | 1.025 | 1.055 | 1.055 | 2,573,297 |
| 2025-12-02 | 1.080 | 1.085 | 1.035 | 1.050 | 1.050 | 4,374,632 |
| 2025-12-01 | 1.095 | 1.100 | 1.050 | 1.075 | 1.075 | 3,554,022 |
| 2025-11-28 | 1.020 | 1.065 | 1.000 | 1.065 | 1.065 | 3,364,812 |
| 2025-11-27 | 1.075 | 1.075 | 1.025 | 1.025 | 1.025 | 3,431,763 |
| 2025-11-26 | 1.030 | 1.048 | 1.005 | 1.040 | 1.040 | 2,943,455 |
| 2025-11-25 | 1.020 | 1.030 | 0.995 | 1.020 | 1.020 | 3,270,242 |
| 2025-11-24 | 0.970 | 0.970 | 0.945 | 0.955 | 0.955 | 4,265,396 |
| 2025-11-21 | 0.975 | 0.975 | 0.930 | 0.935 | 0.935 | 7,839,752 |
| 2025-11-20 | 1.000 | 1.030 | 0.995 | 1.005 | 1.005 | 3,436,656 |
| 2025-11-19 | 0.995 | 1.015 | 0.990 | 0.995 | 0.995 | 4,207,247 |
| 2025-11-18 | 1.025 | 1.030 | 0.965 | 0.980 | 0.980 | 5,402,946 |
| 2025-11-17 | 1.015 | 1.065 | 1.000 | 1.030 | 1.030 | 2,570,426 |
| 2025-11-14 | 1.070 | 1.070 | 1.015 | 1.060 | 1.060 | 4,630,920 |
| 2025-11-13 | 1.130 | 1.155 | 1.070 | 1.090 | 1.090 | 5,409,683 |
| 2025-11-12 | 1.095 | 1.120 | 1.070 | 1.075 | 1.075 | 6,227,548 |
| 2025-11-11 | 1.080 | 1.135 | 1.055 | 1.075 | 1.075 | 8,470,261 |
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.