Catapult Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.400	1.410	1.360	1.405	1.405	135,610
2023-12-14	1.345	1.400	1.330	1.390	1.390	293,981
2023-12-13	1.330	1.340	1.285	1.340	1.340	1,319,486
2023-12-12	1.330	1.350	1.290	1.330	1.330	120,029
2023-12-11	1.305	1.345	1.260	1.330	1.330	172,003
2023-12-08	1.350	1.400	1.330	1.350	1.350	294,191
2023-12-07	1.300	1.365	1.255	1.345	1.345	497,599
2023-12-06	1.310	1.310	1.280	1.300	1.300	262,979
2023-12-05	1.315	1.315	1.250	1.300	1.300	254,448
2023-12-04	1.340	1.345	1.245	1.330	1.330	1,304,290
2023-12-01	1.275	1.350	1.270	1.320	1.320	183,135
2023-11-30	1.245	1.275	1.240	1.270	1.270	1,399,727
2023-11-29	1.265	1.270	1.230	1.250	1.250	104,721
2023-11-28	1.295	1.300	1.225	1.270	1.270	250,282
2023-11-27	1.140	1.290	1.140	1.270	1.270	561,622
2023-11-24	1.080	1.140	1.080	1.135	1.135	84,616
2023-11-23	1.130	1.140	1.080	1.080	1.080	98,105
2023-11-22	1.115	1.148	1.115	1.140	1.140	83,821
2023-11-21	1.060	1.125	1.055	1.125	1.125	273,210
2023-11-20	1.080	1.080	1.060	1.065	1.065	146,552
2023-11-17	1.050	1.090	1.020	1.060	1.060	399,517
2023-11-16	1.120	1.120	1.060	1.080	1.080	293,455
2023-11-15	1.070	1.153	1.060	1.125	1.125	500,725
2023-11-14	0.980	1.070	0.950	1.070	1.070	574,424
2023-11-13	0.890	0.940	0.880	0.930	0.930	117,978
2023-11-10	0.880	0.915	0.870	0.910	0.910	2,966,568
2023-11-09	0.900	0.900	0.860	0.880	0.880	144,136
2023-11-08	0.900	0.905	0.880	0.900	0.900	52,712
2023-11-07	0.900	0.910	0.895	0.895	0.895	20,434
2023-11-06	0.910	0.915	0.900	0.910	0.910	43,678
2023-11-03	0.870	0.945	0.870	0.945	0.945	295,660
2023-11-02	0.890	0.945	0.860	0.890	0.890	114,670
2023-11-01	0.900	0.900	0.860	0.890	0.890	104,873
2023-10-31	0.930	0.945	0.900	0.900	0.900	85,674
2023-10-30	0.940	0.950	0.920	0.950	0.950	99,314
2023-10-27	0.940	0.960	0.935	0.960	0.960	61,747
2023-10-26	0.920	0.965	0.920	0.965	0.965	119,168
2023-10-25	0.940	0.950	0.930	0.930	0.930	224,834
2023-10-24	0.940	0.955	0.940	0.950	0.950	79,021
2023-10-23	0.930	0.960	0.930	0.960	0.960	67,396
2023-10-20	0.920	0.940	0.920	0.940	0.940	149,476
2023-10-19	0.910	0.938	0.910	0.930	0.930	34,155
2023-10-18	0.940	0.950	0.910	0.940	0.940	153,130
2023-10-17	0.910	0.950	0.900	0.940	0.940	181,351
2023-10-16	0.950	0.950	0.900	0.930	0.930	529,757
2023-10-13	0.960	0.985	0.960	0.970	0.970	15,069
2023-10-12	0.950	0.995	0.950	0.960	0.960	55,617
2023-10-11	0.985	0.985	0.925	0.950	0.950	106,556
2023-10-10	0.995	1.010	0.970	0.985	0.985	168,999
2023-10-09	0.980	1.010	0.980	0.990	0.990	44,201
2023-10-06	1.010	1.010	0.975	0.975	0.975	58,697
2023-10-05	1.005	1.020	1.005	1.010	1.010	67,464
2023-10-04	1.030	1.040	1.000	1.005	1.005	47,058
2023-10-03	1.085	1.095	1.045	1.070	1.070	64,376
2023-10-02	1.060	1.090	1.055	1.085	1.085	67,017
2023-09-29	1.040	1.070	1.040	1.070	1.070	100,268
2023-09-28	1.025	1.050	1.025	1.050	1.050	36,162
2023-09-27	1.000	1.040	0.980	1.025	1.025	855,821
2023-09-26	0.980	1.015	0.975	1.010	1.010	220,206
2023-09-25	0.980	1.010	0.970	0.985	0.985	28,016

← NewerPage 13 of 22 · 1,265 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.