Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.880	0.890	0.865	0.880	0.880	1,926,825
2025-08-15	0.880	0.890	0.870	0.885	0.885	2,896,175
2025-08-14	0.890	0.900	0.880	0.885	0.885	2,025,280
2025-08-13	0.880	0.895	0.875	0.880	0.880	1,597,916
2025-08-12	0.900	0.910	0.880	0.885	0.885	2,696,117
2025-08-11	0.925	0.925	0.898	0.910	0.910	2,351,761
2025-08-08	0.880	0.920	0.880	0.920	0.920	3,515,049
2025-08-07	0.885	0.890	0.865	0.875	0.875	1,374,824
2025-08-06	0.860	0.900	0.860	0.880	0.880	3,417,216
2025-08-05	0.840	0.880	0.840	0.855	0.855	3,196,942
2025-08-04	0.820	0.855	0.805	0.830	0.830	2,238,922
2025-08-01	0.800	0.815	0.788	0.805	0.805	1,966,587
2025-07-31	0.810	0.820	0.795	0.805	0.805	1,740,496
2025-07-30	0.820	0.848	0.798	0.835	0.835	2,269,599
2025-07-29	0.815	0.845	0.815	0.820	0.820	1,318,709
2025-07-28	0.830	0.865	0.825	0.835	0.835	2,830,808
2025-07-25	0.850	0.860	0.815	0.830	0.830	2,037,405
2025-07-24	0.835	0.860	0.815	0.855	0.855	3,018,605
2025-07-23	0.855	0.875	0.840	0.860	0.860	5,096,866
2025-07-22	0.815	0.845	0.815	0.835	0.835	2,917,626
2025-07-21	0.815	0.820	0.793	0.800	0.800	2,838,804
2025-07-18	0.815	0.840	0.800	0.820	0.820	2,395,866
2025-07-17	0.810	0.820	0.800	0.810	0.810	1,631,776
2025-07-16	0.810	0.825	0.795	0.815	0.815	1,748,633
2025-07-15	0.800	0.820	0.795	0.820	0.820	1,283,400
2025-07-14	0.800	0.830	0.795	0.820	0.820	2,101,281
2025-07-11	0.775	0.790	0.765	0.780	0.780	2,474,544
2025-07-10	0.785	0.800	0.770	0.775	0.775	2,175,713
2025-07-09	0.805	0.815	0.760	0.775	0.775	3,347,761
2025-07-08	0.795	0.850	0.795	0.830	0.830	2,787,696
2025-07-07	0.805	0.815	0.775	0.785	0.785	3,033,151
2025-07-04	0.825	0.825	0.805	0.815	0.815	1,181,427
2025-07-03	0.810	0.825	0.790	0.820	0.820	1,686,618
2025-07-02	0.810	0.810	0.785	0.800	0.800	2,554,875
2025-07-01	0.780	0.818	0.780	0.810	0.810	3,204,918
2025-06-30	0.760	0.775	0.720	0.775	0.775	4,441,871
2025-06-27	0.755	0.800	0.755	0.770	0.770	2,199,615
2025-06-26	0.790	0.795	0.750	0.760	0.760	5,788,658
2025-06-25	0.800	0.805	0.775	0.790	0.790	3,092,208
2025-06-24	0.820	0.820	0.800	0.805	0.805	2,153,222
2025-06-23	0.845	0.853	0.815	0.815	0.815	2,151,575
2025-06-20	0.860	0.865	0.830	0.845	0.845	2,464,409
2025-06-19	0.900	0.910	0.850	0.850	0.850	2,932,760
2025-06-18	0.945	0.970	0.890	0.895	0.895	4,521,750
2025-06-17	0.880	0.945	0.865	0.940	0.940	5,300,020
2025-06-16	0.885	0.925	0.875	0.875	0.875	4,561,428
2025-06-13	0.855	0.895	0.855	0.885	0.885	3,007,270
2025-06-12	0.840	0.860	0.825	0.845	0.845	3,708,647
2025-06-11	0.815	0.830	0.785	0.830	0.830	4,191,879
2025-06-10	0.880	0.895	0.805	0.805	0.805	4,337,667
2025-06-06	0.905	0.925	0.865	0.870	0.870	3,057,309
2025-06-05	0.900	0.920	0.890	0.910	0.910	3,742,985
2025-06-04	0.870	0.900	0.860	0.890	0.890	4,724,869
2025-06-03	0.865	0.885	0.845	0.850	0.850	3,485,381
2025-06-02	0.805	0.835	0.795	0.830	0.830	2,348,844
2025-05-30	0.800	0.815	0.790	0.815	0.815	1,510,724
2025-05-29	0.810	0.810	0.760	0.795	0.795	4,633,708
2025-05-28	0.810	0.818	0.800	0.810	0.810	2,250,527
2025-05-27	0.845	0.850	0.815	0.820	0.820	2,345,256
2025-05-26	0.850	0.865	0.840	0.840	0.840	3,322,486

← NewerPage 6 of 22 · 1,270 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.