Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.700	0.735	0.690	0.720	0.720	5,989,081
2024-11-26	0.640	0.705	0.620	0.685	0.685	5,743,239
2024-11-25	0.645	0.663	0.638	0.655	0.655	5,204,897
2024-11-22	0.615	0.635	0.605	0.630	0.630	4,980,446
2024-11-21	0.575	0.620	0.560	0.610	0.610	6,315,270
2024-11-20	0.560	0.580	0.553	0.570	0.570	3,103,149
2024-11-19	0.545	0.565	0.545	0.560	0.560	2,811,669
2024-11-18	0.520	0.545	0.508	0.530	0.530	4,072,494
2024-11-15	0.515	0.535	0.515	0.515	0.515	2,363,874
2024-11-14	0.530	0.540	0.515	0.515	0.515	2,920,416
2024-11-13	0.530	0.540	0.520	0.530	0.530	3,253,971
2024-11-12	0.560	0.560	0.520	0.525	0.525	3,793,774
2024-11-11	0.540	0.595	0.535	0.570	0.570	5,980,738
2024-11-08	0.510	0.555	0.510	0.535	0.535	6,320,543
2024-11-07	0.535	0.535	0.515	0.520	0.520	5,659,357
2024-11-06	0.550	0.560	0.540	0.545	0.545	3,985,310
2024-11-05	0.560	0.560	0.540	0.545	0.545	4,538,220
2024-11-04	0.560	0.570	0.550	0.560	0.560	4,285,826
2024-11-01	0.570	0.575	0.550	0.555	0.555	5,486,026
2024-10-31	0.605	0.605	0.570	0.585	0.585	3,453,264
2024-10-30	0.560	0.615	0.550	0.590	0.590	5,593,350
2024-10-29	0.585	0.585	0.540	0.560	0.560	10,826,938
2024-10-28	0.635	0.635	0.635	0.635	0.635	0
2024-10-25	0.635	0.635	0.635	0.635	0.635	0
2024-10-24	0.625	0.650	0.605	0.635	0.635	2,059,736
2024-10-23	0.650	0.660	0.620	0.630	0.630	2,712,617
2024-10-22	0.635	0.655	0.625	0.650	0.650	2,654,449
2024-10-21	0.605	0.650	0.605	0.645	0.645	3,872,296
2024-10-18	0.565	0.610	0.565	0.595	0.595	4,968,701
2024-10-17	0.560	0.565	0.545	0.560	0.560	1,998,748
2024-10-16	0.555	0.570	0.550	0.560	0.560	1,940,466
2024-10-15	0.535	0.560	0.535	0.555	0.555	2,651,374
2024-10-14	0.550	0.550	0.525	0.535	0.535	3,180,407
2024-10-11	0.515	0.545	0.515	0.540	0.540	3,266,230
2024-10-10	0.515	0.530	0.510	0.520	0.520	1,210,907
2024-10-09	0.505	0.520	0.500	0.520	0.520	2,041,264
2024-10-08	0.540	0.540	0.510	0.525	0.525	3,434,659
2024-10-07	0.540	0.562	0.510	0.535	0.535	4,390,779
2024-10-04	0.490	0.530	0.485	0.515	0.515	3,393,278
2024-10-03	0.480	0.495	0.465	0.495	0.495	1,270,900
2024-10-02	0.460	0.490	0.450	0.475	0.475	1,459,644
2024-10-01	0.450	0.460	0.435	0.460	0.460	1,549,154
2024-09-30	0.480	0.480	0.445	0.460	0.460	1,438,442
2024-09-27	0.445	0.465	0.435	0.460	0.460	2,694,454
2024-09-26	0.430	0.445	0.425	0.445	0.445	1,981,867
2024-09-25	0.415	0.435	0.415	0.430	0.430	3,688,377
2024-09-24	0.385	0.415	0.380	0.410	0.410	3,424,939
2024-09-23	0.370	0.385	0.370	0.385	0.385	1,949,623
2024-09-20	0.375	0.380	0.365	0.370	0.370	1,624,986
2024-09-19	0.375	0.375	0.360	0.365	0.365	1,830,336
2024-09-18	0.378	0.380	0.365	0.370	0.370	1,558,117
2024-09-17	0.380	0.388	0.375	0.375	0.375	1,271,397
2024-09-16	0.405	0.405	0.375	0.385	0.385	3,136,253
2024-09-13	0.385	0.405	0.375	0.400	0.400	5,779,356
2024-09-12	0.385	0.385	0.370	0.370	0.370	1,433,929
2024-09-11	0.370	0.385	0.355	0.385	0.385	1,810,445
2024-09-10	0.365	0.390	0.365	0.365	0.365	1,675,771
2024-09-09	0.365	0.365	0.355	0.365	0.365	284,634
2024-09-06	0.355	0.375	0.355	0.375	0.375	538,405
2024-09-05	0.360	0.360	0.355	0.355	0.355	471,585

← NewerPage 9 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.