Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.850	0.855	0.825	0.835	0.835	2,367,503
2025-05-22	0.840	0.870	0.840	0.855	0.855	2,551,299
2025-05-21	0.840	0.855	0.830	0.840	0.840	3,258,545
2025-05-20	0.825	0.845	0.810	0.815	0.815	3,653,213
2025-05-19	0.830	0.850	0.815	0.825	0.825	4,490,839
2025-05-16	0.840	0.850	0.795	0.820	0.820	6,338,617
2025-05-15	0.835	0.835	0.795	0.800	0.800	4,660,442
2025-05-14	0.840	0.865	0.825	0.855	0.855	6,487,449
2025-05-13	0.875	0.875	0.808	0.845	0.845	11,104,546
2025-05-12	0.930	0.945	0.875	0.890	0.890	6,021,918
2025-05-09	0.980	0.980	0.935	0.960	0.960	4,759,874
2025-05-08	0.970	1.025	0.955	0.995	0.995	6,886,155
2025-05-07	0.990	1.000	0.950	0.970	0.970	4,622,371
2025-05-06	0.940	1.000	0.935	0.975	0.975	4,753,504
2025-05-05	0.945	0.950	0.890	0.910	0.910	4,015,296
2025-05-02	0.945	0.950	0.920	0.940	0.940	3,188,789
2025-05-01	0.975	0.975	0.940	0.945	0.945	2,865,146
2025-04-30	1.010	1.015	0.975	0.990	0.990	2,478,179
2025-04-29	0.985	1.035	0.985	1.010	1.010	5,331,925
2025-04-28	0.990	0.995	0.935	0.970	0.970	4,369,113
2025-04-24	0.970	1.000	0.965	0.980	0.980	3,888,973
2025-04-23	1.045	1.045	0.960	0.970	0.970	9,086,440
2025-04-22	1.050	1.090	1.030	1.075	1.075	5,774,552
2025-04-17	1.080	1.080	1.000	1.005	1.005	5,102,924
2025-04-16	1.060	1.075	1.020	1.030	1.030	4,116,495
2025-04-15	1.060	1.060	1.005	1.030	1.030	3,910,912
2025-04-14	1.100	1.105	1.040	1.065	1.065	5,924,738
2025-04-11	0.940	1.100	0.935	1.080	1.080	9,741,430
2025-04-10	0.880	0.945	0.870	0.940	0.940	6,766,318
2025-04-09	0.890	0.890	0.820	0.820	0.820	6,938,979
2025-04-08	0.880	0.905	0.850	0.905	0.905	5,311,470
2025-04-07	0.870	0.900	0.810	0.870	0.870	11,405,065
2025-04-04	0.955	0.955	0.910	0.915	0.915	7,070,374
2025-04-03	1.005	1.010	0.950	0.985	0.985	4,713,676
2025-04-02	1.025	1.025	0.940	0.980	0.980	8,679,324
2025-04-01	0.990	1.050	0.990	1.045	1.045	8,567,285
2025-03-31	0.940	0.995	0.925	0.965	0.965	8,436,002
2025-03-28	0.790	0.955	0.790	0.940	0.940	13,130,565
2025-03-27	0.790	0.800	0.780	0.785	0.785	5,457,736
2025-03-26	0.800	0.810	0.780	0.795	0.795	4,605,757
2025-03-25	0.785	0.815	0.775	0.790	0.790	4,594,028
2025-03-24	0.835	0.845	0.785	0.785	0.785	5,456,154
2025-03-21	0.845	0.875	0.830	0.840	0.840	6,334,894
2025-03-20	0.805	0.855	0.800	0.840	0.840	3,505,407
2025-03-19	0.840	0.840	0.800	0.800	0.800	3,338,128
2025-03-18	0.860	0.870	0.820	0.835	0.835	2,015,914
2025-03-17	0.835	0.865	0.835	0.845	0.845	5,188,362
2025-03-14	0.810	0.825	0.785	0.820	0.820	11,706,944
2025-03-13	0.855	0.855	0.855	0.855	0.855	0
2025-03-12	0.855	0.855	0.855	0.855	0.855	0
2025-03-11	0.895	0.895	0.835	0.855	0.855	5,700,604
2025-03-10	0.880	0.930	0.875	0.925	0.925	2,190,282
2025-03-07	0.910	0.910	0.865	0.875	0.875	2,902,920
2025-03-06	0.890	0.920	0.855	0.915	0.915	5,855,755
2025-03-05	0.855	0.885	0.850	0.885	0.885	3,388,494
2025-03-04	0.845	0.855	0.825	0.845	0.845	2,317,983
2025-03-03	0.830	0.845	0.815	0.845	0.845	2,452,580
2025-02-28	0.840	0.845	0.805	0.825	0.825	2,640,532
2025-02-27	0.830	0.860	0.830	0.855	0.855	3,504,773
2025-02-26	0.855	0.855	0.805	0.810	0.810	3,382,226

← NewerPage 7 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.