Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.280 | 1.280 | 1.225 | 1.255 | 1.255 | 81,202 |
| 2024-03-13 | 1.215 | 1.300 | 1.210 | 1.300 | 1.300 | 370,473 |
| 2024-03-12 | 1.210 | 1.235 | 1.210 | 1.215 | 1.215 | 301,001 |
| 2024-03-11 | 1.220 | 1.240 | 1.205 | 1.210 | 1.210 | 229,002 |
| 2024-03-08 | 1.250 | 1.265 | 1.230 | 1.240 | 1.240 | 302,138 |
| 2024-03-07 | 1.265 | 1.310 | 1.245 | 1.260 | 1.260 | 579,620 |
| 2024-03-06 | 1.275 | 1.290 | 1.260 | 1.290 | 1.290 | 38,086 |
| 2024-03-05 | 1.235 | 1.275 | 1.230 | 1.275 | 1.275 | 153,635 |
| 2024-03-04 | 1.240 | 1.250 | 1.235 | 1.235 | 1.235 | 81,298 |
| 2024-03-01 | 1.260 | 1.270 | 1.230 | 1.260 | 1.260 | 163,518 |
| 2024-02-29 | 1.240 | 1.260 | 1.205 | 1.260 | 1.260 | 120,696 |
| 2024-02-28 | 1.265 | 1.270 | 1.200 | 1.250 | 1.250 | 92,124 |
| 2024-02-27 | 1.245 | 1.265 | 1.220 | 1.265 | 1.265 | 1,871,074 |
| 2024-02-26 | 1.250 | 1.265 | 1.205 | 1.245 | 1.245 | 136,796 |
| 2024-02-23 | 1.290 | 1.290 | 1.255 | 1.275 | 1.275 | 54,345 |
| 2024-02-22 | 1.300 | 1.300 | 1.250 | 1.290 | 1.290 | 82,616 |
| 2024-02-21 | 1.305 | 1.330 | 1.290 | 1.300 | 1.300 | 105,374 |
| 2024-02-20 | 1.310 | 1.350 | 1.290 | 1.340 | 1.340 | 66,758 |
| 2024-02-19 | 1.345 | 1.350 | 1.300 | 1.310 | 1.310 | 130,745 |
| 2024-02-16 | 1.390 | 1.390 | 1.310 | 1.350 | 1.350 | 190,771 |
| 2024-02-15 | 1.400 | 1.400 | 1.340 | 1.380 | 1.380 | 127,096 |
| 2024-02-14 | 1.365 | 1.430 | 1.335 | 1.400 | 1.400 | 329,131 |
| 2024-02-13 | 1.275 | 1.390 | 1.275 | 1.390 | 1.390 | 474,043 |
| 2024-02-12 | 1.280 | 1.290 | 1.250 | 1.275 | 1.275 | 89,096 |
| 2024-02-09 | 1.295 | 1.313 | 1.265 | 1.290 | 1.290 | 130,581 |
| 2024-02-08 | 1.280 | 1.300 | 1.273 | 1.295 | 1.295 | 95,724 |
| 2024-02-07 | 1.280 | 1.345 | 1.240 | 1.300 | 1.300 | 241,516 |
| 2024-02-06 | 1.260 | 1.280 | 1.220 | 1.280 | 1.280 | 108,889 |
| 2024-02-05 | 1.340 | 1.340 | 1.230 | 1.230 | 1.230 | 322,822 |
| 2024-02-02 | 1.265 | 1.355 | 1.260 | 1.330 | 1.330 | 345,962 |
| 2024-02-01 | 1.290 | 1.310 | 1.235 | 1.280 | 1.280 | 94,715 |
| 2024-01-31 | 1.285 | 1.300 | 1.245 | 1.300 | 1.300 | 171,418 |
| 2024-01-30 | 1.235 | 1.290 | 1.235 | 1.250 | 1.250 | 179,241 |
| 2024-01-29 | 1.220 | 1.255 | 1.210 | 1.245 | 1.245 | 77,968 |
| 2024-01-25 | 1.250 | 1.255 | 1.215 | 1.215 | 1.215 | 68,187 |
| 2024-01-24 | 1.240 | 1.250 | 1.180 | 1.250 | 1.250 | 283,090 |
| 2024-01-23 | 1.220 | 1.245 | 1.215 | 1.240 | 1.240 | 34,236 |
| 2024-01-22 | 1.245 | 1.255 | 1.210 | 1.220 | 1.220 | 49,162 |
| 2024-01-19 | 1.235 | 1.270 | 1.215 | 1.250 | 1.250 | 98,578 |
| 2024-01-18 | 1.240 | 1.255 | 1.220 | 1.235 | 1.235 | 72,826 |
| 2024-01-17 | 1.230 | 1.265 | 1.220 | 1.220 | 1.220 | 553,046 |
| 2024-01-16 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 257,276 |
| 2024-01-15 | 1.260 | 1.260 | 1.250 | 1.255 | 1.255 | 138,893 |
| 2024-01-12 | 1.310 | 1.310 | 1.260 | 1.290 | 1.290 | 86,803 |
| 2024-01-11 | 1.285 | 1.330 | 1.280 | 1.310 | 1.310 | 21,074 |
| 2024-01-10 | 1.340 | 1.340 | 1.265 | 1.280 | 1.280 | 126,373 |
| 2024-01-09 | 1.310 | 1.350 | 1.260 | 1.340 | 1.340 | 183,904 |
| 2024-01-08 | 1.300 | 1.325 | 1.260 | 1.310 | 1.310 | 113,983 |
| 2024-01-05 | 1.315 | 1.330 | 1.270 | 1.300 | 1.300 | 219,216 |
| 2024-01-04 | 1.310 | 1.330 | 1.305 | 1.305 | 1.305 | 11,163 |
| 2024-01-03 | 1.400 | 1.400 | 1.310 | 1.315 | 1.315 | 113,147 |
| 2024-01-02 | 1.380 | 1.380 | 1.345 | 1.375 | 1.375 | 140,220 |
| 2023-12-29 | 1.390 | 1.390 | 1.335 | 1.380 | 1.380 | 118,953 |
| 2023-12-28 | 1.400 | 1.400 | 1.325 | 1.360 | 1.360 | 44,944 |
| 2023-12-27 | 1.290 | 1.390 | 1.290 | 1.390 | 1.390 | 471,063 |
| 2023-12-22 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 83,004 |
| 2023-12-21 | 1.280 | 1.300 | 1.210 | 1.300 | 1.300 | 174,877 |
| 2023-12-20 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 104,758 |
| 2023-12-19 | 1.305 | 1.330 | 1.260 | 1.290 | 1.290 | 183,429 |
| 2023-12-18 | 1.405 | 1.420 | 1.300 | 1.330 | 1.330 | 215,097 |
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.