Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.800 | 1.850 | 1.750 | 1.850 | 1.850 | 232,848 |
| 2024-06-11 | 1.740 | 1.850 | 1.740 | 1.830 | 1.830 | 581,920 |
| 2024-06-07 | 1.760 | 1.790 | 1.730 | 1.760 | 1.760 | 599,701 |
| 2024-06-06 | 1.800 | 1.850 | 1.755 | 1.760 | 1.760 | 660,703 |
| 2024-06-05 | 1.710 | 1.845 | 1.710 | 1.790 | 1.790 | 816,772 |
| 2024-06-04 | 1.725 | 1.735 | 1.700 | 1.725 | 1.725 | 304,424 |
| 2024-06-03 | 1.890 | 1.890 | 1.730 | 1.745 | 1.745 | 613,747 |
| 2024-05-31 | 1.775 | 1.960 | 1.725 | 1.895 | 1.895 | 4,011,000 |
| 2024-05-30 | 1.635 | 1.800 | 1.635 | 1.700 | 1.700 | 1,999,653 |
| 2024-05-29 | 1.570 | 1.570 | 1.515 | 1.550 | 1.550 | 450,484 |
| 2024-05-28 | 1.570 | 1.575 | 1.525 | 1.535 | 1.535 | 112,813 |
| 2024-05-27 | 1.500 | 1.585 | 1.500 | 1.570 | 1.570 | 257,837 |
| 2024-05-24 | 1.450 | 1.520 | 1.445 | 1.485 | 1.485 | 514,566 |
| 2024-05-23 | 1.470 | 1.490 | 1.450 | 1.455 | 1.455 | 1,401,174 |
| 2024-05-22 | 1.465 | 1.490 | 1.445 | 1.480 | 1.480 | 624,012 |
| 2024-05-21 | 1.450 | 1.485 | 1.450 | 1.470 | 1.470 | 53,258 |
| 2024-05-20 | 1.475 | 1.500 | 1.465 | 1.465 | 1.465 | 137,560 |
| 2024-05-17 | 1.495 | 1.495 | 1.455 | 1.465 | 1.465 | 62,368 |
| 2024-05-16 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 319,604 |
| 2024-05-15 | 1.420 | 1.455 | 1.415 | 1.440 | 1.440 | 96,429 |
| 2024-05-14 | 1.485 | 1.495 | 1.410 | 1.410 | 1.410 | 106,797 |
| 2024-05-13 | 1.500 | 1.550 | 1.445 | 1.475 | 1.475 | 92,143 |
| 2024-05-10 | 1.475 | 1.500 | 1.450 | 1.500 | 1.500 | 778,517 |
| 2024-05-09 | 1.515 | 1.520 | 1.470 | 1.470 | 1.470 | 91,105 |
| 2024-05-08 | 1.580 | 1.580 | 1.500 | 1.520 | 1.520 | 132,410 |
| 2024-05-07 | 1.545 | 1.615 | 1.540 | 1.585 | 1.585 | 176,148 |
| 2024-05-06 | 1.460 | 1.555 | 1.435 | 1.540 | 1.540 | 256,898 |
| 2024-05-03 | 1.385 | 1.490 | 1.350 | 1.490 | 1.490 | 289,768 |
| 2024-05-02 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 153,069 |
| 2024-05-01 | 1.440 | 1.445 | 1.380 | 1.380 | 1.380 | 183,755 |
| 2024-04-30 | 1.455 | 1.525 | 1.430 | 1.435 | 1.435 | 66,953 |
| 2024-04-29 | 1.455 | 1.485 | 1.420 | 1.460 | 1.460 | 118,708 |
| 2024-04-26 | 1.485 | 1.490 | 1.425 | 1.490 | 1.490 | 207,552 |
| 2024-04-24 | 1.450 | 1.495 | 1.450 | 1.470 | 1.470 | 582,758 |
| 2024-04-23 | 1.400 | 1.470 | 1.390 | 1.460 | 1.460 | 105,587 |
| 2024-04-22 | 1.390 | 1.455 | 1.370 | 1.405 | 1.405 | 340,667 |
| 2024-04-19 | 1.500 | 1.500 | 1.400 | 1.430 | 1.430 | 152,616 |
| 2024-04-18 | 1.555 | 1.555 | 1.480 | 1.510 | 1.510 | 56,137 |
| 2024-04-17 | 1.495 | 1.550 | 1.465 | 1.520 | 1.520 | 95,023 |
| 2024-04-16 | 1.510 | 1.510 | 1.475 | 1.500 | 1.500 | 382,897 |
| 2024-04-15 | 1.540 | 1.540 | 1.460 | 1.495 | 1.495 | 195,403 |
| 2024-04-12 | 1.550 | 1.560 | 1.540 | 1.545 | 1.545 | 43,565 |
| 2024-04-11 | 1.590 | 1.605 | 1.495 | 1.540 | 1.540 | 441,961 |
| 2024-04-10 | 1.565 | 1.635 | 1.565 | 1.615 | 1.615 | 169,098 |
| 2024-04-09 | 1.630 | 1.675 | 1.615 | 1.645 | 1.645 | 194,571 |
| 2024-04-08 | 1.670 | 1.670 | 1.550 | 1.620 | 1.620 | 387,299 |
| 2024-04-05 | 1.660 | 1.660 | 1.600 | 1.660 | 1.660 | 87,938 |
| 2024-04-04 | 1.670 | 1.700 | 1.630 | 1.670 | 1.670 | 1,275,641 |
| 2024-04-03 | 1.650 | 1.650 | 1.570 | 1.630 | 1.630 | 1,377,536 |
| 2024-04-02 | 1.550 | 1.635 | 1.530 | 1.635 | 1.635 | 384,351 |
| 2024-03-28 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 341,641 |
| 2024-03-27 | 1.545 | 1.545 | 1.435 | 1.470 | 1.470 | 2,167,561 |
| 2024-03-26 | 1.315 | 1.585 | 1.315 | 1.585 | 1.585 | 1,154,072 |
| 2024-03-25 | 1.265 | 1.315 | 1.265 | 1.310 | 1.310 | 114,404 |
| 2024-03-22 | 1.245 | 1.290 | 1.245 | 1.290 | 1.290 | 96,472 |
| 2024-03-21 | 1.230 | 1.245 | 1.215 | 1.245 | 1.245 | 90,628 |
| 2024-03-20 | 1.210 | 1.230 | 1.205 | 1.230 | 1.230 | 76,142 |
| 2024-03-19 | 1.250 | 1.250 | 1.200 | 1.215 | 1.215 | 101,356 |
| 2024-03-18 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 69,574 |
| 2024-03-15 | 1.230 | 1.245 | 1.220 | 1.230 | 1.230 | 52,940 |
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.