Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.855	0.855	0.805	0.810	0.810	3,382,226
2025-02-25	0.850	0.878	0.820	0.860	0.860	3,780,127
2025-02-24	0.845	0.845	0.810	0.820	0.820	2,749,270
2025-02-21	0.840	0.865	0.830	0.865	0.865	4,334,560
2025-02-20	0.800	0.850	0.785	0.840	0.840	4,691,093
2025-02-19	0.795	0.805	0.770	0.800	0.800	5,055,449
2025-02-18	0.740	0.790	0.740	0.775	0.775	7,988,797
2025-02-17	0.750	0.750	0.725	0.740	0.740	2,660,553
2025-02-14	0.735	0.760	0.720	0.755	0.755	6,447,139
2025-02-13	0.710	0.740	0.705	0.730	0.730	2,123,421
2025-02-12	0.730	0.733	0.710	0.715	0.715	2,537,585
2025-02-11	0.715	0.745	0.715	0.730	0.730	4,046,577
2025-02-10	0.710	0.740	0.700	0.720	0.720	3,398,193
2025-02-07	0.710	0.715	0.695	0.705	0.705	1,594,909
2025-02-06	0.720	0.735	0.710	0.715	0.715	1,630,830
2025-02-05	0.710	0.728	0.700	0.720	0.720	1,811,826
2025-02-04	0.650	0.710	0.650	0.705	0.705	3,136,958
2025-02-03	0.670	0.680	0.638	0.645	0.645	3,249,405
2025-01-31	0.675	0.680	0.655	0.665	0.665	3,054,960
2025-01-30	0.680	0.680	0.645	0.655	0.655	2,570,882
2025-01-29	0.690	0.690	0.675	0.675	0.675	1,414,822
2025-01-28	0.695	0.705	0.665	0.670	0.670	3,188,199
2025-01-24	0.695	0.715	0.685	0.705	0.705	2,450,401
2025-01-23	0.705	0.713	0.690	0.690	0.690	1,101,465
2025-01-22	0.730	0.730	0.705	0.705	0.705	1,488,388
2025-01-21	0.690	0.730	0.680	0.720	0.720	2,832,570
2025-01-20	0.730	0.735	0.690	0.705	0.705	2,702,966
2025-01-17	0.725	0.740	0.715	0.730	0.730	2,180,141
2025-01-16	0.740	0.745	0.715	0.735	0.735	5,291,073
2025-01-15	0.745	0.770	0.730	0.730	0.730	3,066,965
2025-01-14	0.730	0.740	0.705	0.740	0.740	3,765,543
2025-01-13	0.720	0.753	0.705	0.745	0.745	6,884,640
2025-01-10	0.650	0.715	0.650	0.710	0.710	6,830,090
2025-01-09	0.600	0.640	0.600	0.635	0.635	3,340,710
2025-01-08	0.585	0.618	0.580	0.605	0.605	3,273,030
2025-01-07	0.580	0.595	0.575	0.585	0.585	1,538,843
2025-01-06	0.585	0.595	0.570	0.580	0.580	2,976,857
2025-01-03	0.580	0.610	0.580	0.580	0.580	2,294,506
2025-01-02	0.570	0.580	0.553	0.575	0.575	2,818,681
2024-12-31	0.575	0.575	0.565	0.565	0.565	1,827,599
2024-12-30	0.610	0.615	0.580	0.580	0.580	3,274,427
2024-12-27	0.590	0.625	0.590	0.615	0.615	3,188,451
2024-12-24	0.585	0.585	0.570	0.580	0.580	993,838
2024-12-23	0.600	0.610	0.585	0.590	0.590	4,316,910
2024-12-20	0.575	0.600	0.575	0.600	0.600	3,637,198
2024-12-19	0.575	0.585	0.563	0.570	0.570	5,948,344
2024-12-18	0.580	0.620	0.560	0.605	0.605	7,563,533
2024-12-17	0.585	0.610	0.570	0.595	0.595	3,215,710
2024-12-16	0.660	0.660	0.580	0.585	0.585	4,820,255
2024-12-13	0.665	0.670	0.640	0.665	0.665	1,918,230
2024-12-12	0.700	0.710	0.660	0.675	0.675	2,926,913
2024-12-11	0.690	0.710	0.690	0.700	0.700	1,931,537
2024-12-10	0.730	0.730	0.680	0.700	0.700	1,717,499
2024-12-09	0.725	0.725	0.690	0.710	0.710	2,052,066
2024-12-06	0.740	0.740	0.710	0.730	0.730	2,097,974
2024-12-05	0.750	0.760	0.730	0.745	0.745	2,025,984
2024-12-04	0.735	0.760	0.725	0.750	0.750	3,602,974
2024-12-03	0.700	0.740	0.695	0.725	0.725	3,214,785
2024-12-02	0.715	0.733	0.680	0.700	0.700	4,668,731
2024-11-29	0.720	0.735	0.703	0.710	0.710	4,863,484

← NewerPage 8 of 22 · 1,266 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.