Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.730	0.730	0.700	0.710	0.710	3,716,596
2026-10-19	0.720	0.740	0.705	0.725	0.725	3,125,018
2026-10-16	0.690	0.720	0.690	0.705	0.705	3,103,070
2026-10-15	0.690	0.695	0.660	0.670	0.670	3,197,278
2026-10-14	0.700	0.715	0.685	0.710	0.710	4,719,958
2026-10-13	0.715	0.715	0.685	0.700	0.700	5,258,244
2026-10-12	0.725	0.750	0.718	0.720	0.720	2,435,331
2026-10-09	0.720	0.725	0.705	0.720	0.720	2,234,680
2026-10-08	0.720	0.725	0.700	0.720	0.720	2,501,547
2026-10-07	0.745	0.745	0.725	0.725	0.725	1,957,518
2026-10-06	0.745	0.750	0.720	0.750	0.750	3,311,759
2026-10-05	0.740	0.755	0.720	0.730	0.730	4,550,176
2026-10-02	0.710	0.745	0.708	0.745	0.745	8,978,468
2026-10-01	0.750	0.750	0.690	0.695	0.695	11,851,454
2026-09-30	0.930	0.930	0.730	0.730	0.730	22,987,198
2026-09-29	0.940	0.975	0.935	0.970	0.970	3,855,417
2026-09-28	0.990	1.005	0.958	0.960	0.960	2,531,866
2026-09-25	1.000	1.010	0.980	1.005	1.005	3,292,926
2026-09-24	1.035	1.035	0.995	1.010	1.010	3,516,380
2026-09-23	1.055	1.078	1.050	1.060	1.060	3,591,693
2026-09-22	1.040	1.050	1.025	1.035	1.035	2,118,323
2026-09-21	1.030	1.050	1.015	1.040	1.040	2,170,674
2026-09-18	1.000	1.050	1.000	1.030	1.030	6,517,936
2026-09-17	0.995	1.005	0.970	1.000	1.000	5,025,355
2026-09-16	0.965	1.015	0.935	1.005	1.005	5,010,849
2026-09-15	0.980	0.990	0.960	0.965	0.965	3,520,391
2026-09-14	0.960	0.995	0.948	0.990	0.990	5,817,235
2026-09-11	0.980	0.995	0.955	0.985	0.985	7,694,423
2026-09-10	1.040	1.045	1.010	1.020	1.020	3,680,167
2026-09-09	1.030	1.040	0.985	1.040	1.040	4,714,829
2026-09-08	1.030	1.065	1.025	1.040	1.040	7,727,247
2026-09-07	1.065	1.095	1.010	1.030	1.030	8,939,410
2026-09-04	1.120	1.120	1.120	1.120	1.120	0
2026-09-03	1.100	1.145	1.090	1.120	1.120	2,281,384
2026-09-02	1.095	1.095	1.055	1.090	1.090	2,772,491
2026-09-01	1.085	1.135	1.050	1.130	1.130	2,985,061
2026-08-31	1.085	1.130	1.045	1.075	1.075	3,452,019
2026-08-28	1.130	1.143	1.105	1.130	1.130	4,305,445
2026-08-27	1.140	1.143	1.115	1.125	1.125	1,951,130
2026-08-26	1.155	1.198	1.140	1.150	1.150	4,727,439
2026-08-25	1.160	1.193	1.145	1.155	1.155	4,290,920
2026-08-24	1.165	1.175	1.135	1.150	1.150	4,290,440
2026-08-21	1.145	1.175	1.125	1.165	1.165	2,870,151
2026-08-20	1.135	1.160	1.125	1.140	1.140	4,579,141
2026-08-19	1.050	1.093	1.035	1.070	1.070	1,852,282
2026-08-18	1.110	1.113	1.070	1.090	1.090	1,695,135
2026-08-17	1.080	1.115	1.080	1.105	1.105	2,506,757
2026-08-14	1.080	1.090	1.063	1.065	1.065	2,091,035
2026-08-13	1.105	1.130	1.090	1.095	1.095	2,671,721
2026-08-12	1.080	1.125	1.065	1.115	1.115	1,870,893
2026-08-11	1.115	1.135	1.088	1.090	1.090	3,230,329
2026-08-10	1.120	1.130	1.085	1.115	1.115	3,483,437
2026-08-07	1.040	1.115	1.030	1.115	1.115	3,699,934
2026-08-06	1.050	1.090	1.040	1.045	1.045	4,214,075
2026-08-05	0.935	1.000	0.935	1.000	1.000	3,963,050
2026-08-04	0.915	0.945	0.908	0.935	0.935	1,966,553
2026-08-03	0.895	0.910	0.880	0.910	0.910	2,346,611
2026-07-31	0.880	0.913	0.880	0.895	0.895	3,220,919
2026-07-30	0.865	0.880	0.840	0.850	0.850	2,921,846
2026-07-29	0.875	0.883	0.855	0.870	0.870	2,526,702

Page 1 of 22 · 1,269 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.