Black Cat Syndicate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 0.990 | 1.023 | 0.985 | 1.020 | 1.020 | 4,190,166 |
| 2025-11-07 | 0.940 | 0.960 | 0.930 | 0.935 | 0.935 | 2,178,041 |
| 2025-11-06 | 0.920 | 0.945 | 0.910 | 0.935 | 0.935 | 4,388,823 |
| 2025-11-05 | 0.905 | 0.905 | 0.850 | 0.895 | 0.895 | 7,348,391 |
| 2025-11-04 | 0.940 | 0.945 | 0.915 | 0.925 | 0.925 | 3,747,540 |
| 2025-11-03 | 1.015 | 1.020 | 0.955 | 0.960 | 0.960 | 4,555,999 |
| 2025-10-31 | 0.975 | 1.033 | 0.975 | 1.015 | 1.015 | 7,189,803 |
| 2025-10-30 | 0.970 | 0.990 | 0.920 | 0.945 | 0.945 | 6,433,797 |
| 2025-10-29 | 0.960 | 0.995 | 0.945 | 0.975 | 0.975 | 8,619,303 |
| 2025-10-28 | 1.040 | 1.040 | 0.965 | 0.965 | 0.965 | 9,188,630 |
| 2025-10-27 | 1.120 | 1.135 | 1.080 | 1.085 | 1.085 | 4,752,612 |
| 2025-10-24 | 1.175 | 1.180 | 1.120 | 1.125 | 1.125 | 9,146,277 |
| 2025-10-23 | 1.175 | 1.185 | 1.155 | 1.170 | 1.170 | 3,327,418 |
| 2025-10-22 | 1.190 | 1.190 | 1.130 | 1.175 | 1.175 | 8,360,616 |
| 2025-10-21 | 1.310 | 1.325 | 1.275 | 1.290 | 1.290 | 5,057,349 |
| 2025-10-20 | 1.335 | 1.335 | 1.230 | 1.255 | 1.255 | 8,046,318 |
| 2025-10-17 | 1.460 | 1.470 | 1.330 | 1.335 | 1.335 | 6,714,199 |
| 2025-10-16 | 1.420 | 1.435 | 1.400 | 1.425 | 1.425 | 5,077,123 |
| 2025-10-15 | 1.440 | 1.445 | 1.380 | 1.405 | 1.405 | 9,789,090 |
| 2025-10-14 | 1.430 | 1.500 | 1.430 | 1.445 | 1.445 | 5,656,128 |
| 2025-10-13 | 1.355 | 1.420 | 1.355 | 1.390 | 1.390 | 4,369,461 |
| 2025-10-10 | 1.365 | 1.385 | 1.330 | 1.335 | 1.335 | 4,132,648 |
| 2025-10-09 | 1.430 | 1.440 | 1.385 | 1.415 | 1.415 | 3,454,606 |
| 2025-10-08 | 1.385 | 1.425 | 1.355 | 1.425 | 1.425 | 2,838,386 |
| 2025-10-07 | 1.455 | 1.460 | 1.380 | 1.390 | 1.390 | 4,305,449 |
| 2025-10-06 | 1.410 | 1.460 | 1.410 | 1.445 | 1.445 | 3,242,528 |
| 2025-10-03 | 1.400 | 1.425 | 1.365 | 1.405 | 1.405 | 4,584,382 |
| 2025-10-02 | 1.440 | 1.450 | 1.400 | 1.420 | 1.420 | 4,197,101 |
| 2025-10-01 | 1.435 | 1.490 | 1.425 | 1.435 | 1.435 | 6,051,369 |
| 2025-09-30 | 1.430 | 1.438 | 1.400 | 1.405 | 1.405 | 4,547,082 |
| 2025-09-29 | 1.430 | 1.445 | 1.380 | 1.430 | 1.430 | 6,002,659 |
| 2025-09-26 | 1.390 | 1.425 | 1.360 | 1.425 | 1.425 | 4,935,407 |
| 2025-09-25 | 1.370 | 1.445 | 1.365 | 1.395 | 1.395 | 9,514,858 |
| 2025-09-24 | 1.350 | 1.395 | 1.335 | 1.385 | 1.385 | 7,888,991 |
| 2025-09-23 | 1.330 | 1.360 | 1.325 | 1.360 | 1.360 | 5,531,366 |
| 2025-09-22 | 1.240 | 1.320 | 1.240 | 1.280 | 1.280 | 9,541,248 |
| 2025-09-19 | 1.195 | 1.225 | 1.180 | 1.225 | 1.225 | 42,453,563 |
| 2025-09-18 | 1.155 | 1.215 | 1.155 | 1.190 | 1.190 | 7,298,705 |
| 2025-09-17 | 1.190 | 1.198 | 1.165 | 1.170 | 1.170 | 5,109,996 |
| 2025-09-16 | 1.215 | 1.230 | 1.165 | 1.195 | 1.195 | 7,449,137 |
| 2025-09-15 | 1.240 | 1.240 | 1.180 | 1.185 | 1.185 | 5,967,369 |
| 2025-09-12 | 1.130 | 1.223 | 1.120 | 1.215 | 1.215 | 7,229,994 |
| 2025-09-11 | 1.145 | 1.150 | 1.110 | 1.120 | 1.120 | 4,813,819 |
| 2025-09-10 | 1.065 | 1.115 | 1.060 | 1.115 | 1.115 | 6,187,736 |
| 2025-09-09 | 1.090 | 1.105 | 1.060 | 1.080 | 1.080 | 7,634,194 |
| 2025-09-08 | 1.020 | 1.078 | 1.020 | 1.065 | 1.065 | 8,745,557 |
| 2025-09-05 | 0.960 | 0.995 | 0.950 | 0.990 | 0.990 | 4,884,438 |
| 2025-09-04 | 1.025 | 1.025 | 0.960 | 0.965 | 0.965 | 7,371,035 |
| 2025-09-03 | 1.020 | 1.065 | 1.015 | 1.020 | 1.020 | 6,888,790 |
| 2025-09-02 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 5,185,580 |
| 2025-09-01 | 0.920 | 1.005 | 0.915 | 1.000 | 1.000 | 15,796,896 |
| 2025-08-29 | 0.895 | 0.910 | 0.880 | 0.895 | 0.895 | 2,528,703 |
| 2025-08-28 | 0.910 | 0.915 | 0.870 | 0.875 | 0.875 | 3,914,279 |
| 2025-08-27 | 0.915 | 0.933 | 0.895 | 0.900 | 0.900 | 4,415,675 |
| 2025-08-26 | 0.900 | 0.915 | 0.870 | 0.895 | 0.895 | 8,285,144 |
| 2025-08-25 | 0.900 | 0.925 | 0.890 | 0.905 | 0.905 | 10,155,263 |
| 2025-08-22 | 0.875 | 0.885 | 0.865 | 0.870 | 0.870 | 4,132,888 |
| 2025-08-21 | 0.850 | 0.890 | 0.850 | 0.870 | 0.870 | 2,880,226 |
| 2025-08-20 | 0.840 | 0.845 | 0.800 | 0.835 | 0.835 | 5,236,813 |
| 2025-08-19 | 0.870 | 0.878 | 0.830 | 0.840 | 0.840 | 4,263,145 |
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.