Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.980 | 2.090 | 1.950 | 2.030 | 2.030 | 1,137,195 |
| 2024-09-03 | 2.100 | 2.100 | 2.000 | 2.050 | 2.050 | 259,328 |
| 2024-09-02 | 2.100 | 2.140 | 2.060 | 2.100 | 2.100 | 251,147 |
| 2024-08-30 | 1.985 | 2.130 | 1.950 | 2.120 | 2.120 | 867,414 |
| 2024-08-29 | 2.000 | 2.010 | 1.980 | 2.010 | 2.010 | 305,631 |
| 2024-08-28 | 2.040 | 2.040 | 1.945 | 2.010 | 2.010 | 1,410,528 |
| 2024-08-27 | 2.030 | 2.060 | 1.980 | 2.010 | 2.010 | 248,901 |
| 2024-08-26 | 2.110 | 2.120 | 1.960 | 2.040 | 2.040 | 395,371 |
| 2024-08-23 | 2.130 | 2.130 | 2.060 | 2.080 | 2.080 | 462,589 |
| 2024-08-22 | 2.190 | 2.210 | 2.170 | 2.170 | 2.170 | 183,581 |
| 2024-08-21 | 2.090 | 2.180 | 2.040 | 2.170 | 2.170 | 3,498,766 |
| 2024-08-20 | 2.170 | 2.190 | 2.090 | 2.100 | 2.100 | 189,841 |
| 2024-08-19 | 2.170 | 2.200 | 2.140 | 2.160 | 2.160 | 732,377 |
| 2024-08-16 | 2.150 | 2.160 | 2.110 | 2.160 | 2.160 | 160,916 |
| 2024-08-15 | 2.220 | 2.250 | 2.120 | 2.160 | 2.160 | 385,570 |
| 2024-08-14 | 2.210 | 2.280 | 2.170 | 2.200 | 2.200 | 616,808 |
| 2024-08-13 | 2.200 | 2.220 | 2.160 | 2.180 | 2.180 | 707,963 |
| 2024-08-12 | 2.150 | 2.290 | 2.150 | 2.220 | 2.220 | 900,986 |
| 2024-08-09 | 2.020 | 2.150 | 2.020 | 2.130 | 2.130 | 1,018,101 |
| 2024-08-08 | 1.970 | 2.010 | 1.950 | 2.000 | 2.000 | 382,157 |
| 2024-08-07 | 1.985 | 2.030 | 1.950 | 2.010 | 2.010 | 501,758 |
| 2024-08-06 | 1.850 | 2.000 | 1.785 | 2.000 | 2.000 | 655,174 |
| 2024-08-05 | 2.010 | 2.020 | 1.905 | 1.920 | 1.920 | 682,745 |
| 2024-08-02 | 2.020 | 2.080 | 2.010 | 2.050 | 2.050 | 1,304,630 |
| 2024-08-01 | 1.970 | 2.070 | 1.970 | 2.070 | 2.070 | 336,079 |
| 2024-07-31 | 1.990 | 1.990 | 1.940 | 1.955 | 1.955 | 134,893 |
| 2024-07-30 | 1.960 | 1.995 | 1.925 | 1.990 | 1.990 | 472,564 |
| 2024-07-29 | 1.985 | 2.010 | 1.935 | 1.950 | 1.950 | 375,757 |
| 2024-07-26 | 2.040 | 2.050 | 1.980 | 2.010 | 2.010 | 3,453,981 |
| 2024-07-25 | 2.050 | 2.050 | 1.975 | 2.040 | 2.040 | 501,485 |
| 2024-07-24 | 2.010 | 2.080 | 2.010 | 2.080 | 2.080 | 319,282 |
| 2024-07-23 | 2.010 | 2.080 | 2.010 | 2.030 | 2.030 | 377,317 |
| 2024-07-22 | 2.000 | 2.050 | 1.990 | 2.020 | 2.020 | 396,138 |
| 2024-07-19 | 2.000 | 2.040 | 1.970 | 2.040 | 2.040 | 320,543 |
| 2024-07-18 | 2.010 | 2.070 | 1.955 | 2.050 | 2.050 | 340,489 |
| 2024-07-17 | 1.890 | 2.070 | 1.890 | 2.040 | 2.040 | 566,593 |
| 2024-07-16 | 1.950 | 1.950 | 1.880 | 1.890 | 1.890 | 656,925 |
| 2024-07-15 | 1.950 | 2.000 | 1.890 | 1.970 | 1.970 | 696,612 |
| 2024-07-12 | 2.000 | 2.020 | 1.935 | 1.975 | 1.975 | 1,267,815 |
| 2024-07-11 | 1.890 | 2.010 | 1.870 | 2.010 | 2.010 | 1,779,172 |
| 2024-07-10 | 1.740 | 1.890 | 1.740 | 1.880 | 1.880 | 1,284,272 |
| 2024-07-09 | 1.775 | 1.800 | 1.740 | 1.750 | 1.750 | 2,241,157 |
| 2024-07-08 | 1.775 | 1.800 | 1.750 | 1.780 | 1.780 | 185,448 |
| 2024-07-05 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 166,941 |
| 2024-07-04 | 1.800 | 1.820 | 1.755 | 1.795 | 1.795 | 446,911 |
| 2024-07-03 | 1.790 | 1.805 | 1.780 | 1.800 | 1.800 | 275,493 |
| 2024-07-02 | 1.790 | 1.800 | 1.775 | 1.790 | 1.790 | 307,262 |
| 2024-07-01 | 1.865 | 1.870 | 1.750 | 1.790 | 1.790 | 1,101,243 |
| 2024-06-28 | 1.880 | 1.925 | 1.855 | 1.890 | 1.890 | 280,471 |
| 2024-06-27 | 1.865 | 1.945 | 1.825 | 1.945 | 1.945 | 348,469 |
| 2024-06-26 | 1.880 | 1.895 | 1.850 | 1.885 | 1.885 | 152,671 |
| 2024-06-25 | 1.880 | 1.895 | 1.860 | 1.890 | 1.890 | 554,406 |
| 2024-06-24 | 1.860 | 1.900 | 1.805 | 1.895 | 1.895 | 415,715 |
| 2024-06-21 | 1.900 | 1.915 | 1.860 | 1.885 | 1.885 | 473,843 |
| 2024-06-20 | 1.855 | 1.933 | 1.855 | 1.900 | 1.900 | 584,410 |
| 2024-06-19 | 1.830 | 1.865 | 1.815 | 1.850 | 1.850 | 779,095 |
| 2024-06-18 | 1.820 | 1.865 | 1.780 | 1.830 | 1.830 | 790,959 |
| 2024-06-17 | 1.840 | 1.870 | 1.805 | 1.825 | 1.825 | 265,015 |
| 2024-06-14 | 1.800 | 1.845 | 1.770 | 1.830 | 1.830 | 349,715 |
| 2024-06-13 | 1.840 | 1.880 | 1.815 | 1.830 | 1.830 | 682,313 |
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.