Catapult Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.010	1.020	0.985	1.005	1.005	24,481
2023-09-21	0.970	1.030	0.970	1.030	1.030	190,842
2023-09-20	1.010	1.045	0.955	0.980	0.980	113,987
2023-09-19	1.040	1.050	1.010	1.010	1.010	209,050
2023-09-18	1.095	1.095	0.995	1.060	1.060	63,981
2023-09-15	1.000	1.100	0.990	1.100	1.100	44,871
2023-09-14	0.980	1.000	0.970	0.990	0.990	54,089
2023-09-13	1.000	1.005	0.965	0.980	0.980	67,754
2023-09-12	0.980	1.015	0.970	1.015	1.015	123,283
2023-09-11	0.995	1.010	0.975	0.990	0.990	234,363
2023-09-08	1.055	1.055	1.010	1.010	1.010	118,064
2023-09-07	1.125	1.125	1.050	1.060	1.060	183,076
2023-09-06	1.070	1.145	1.070	1.130	1.130	199,447
2023-09-05	1.060	1.080	1.060	1.070	1.070	23,783
2023-09-04	1.065	1.090	1.055	1.090	1.090	192,750
2023-09-01	1.065	1.095	1.065	1.065	1.065	14,041
2023-08-31	1.060	1.090	1.060	1.090	1.090	116,968
2023-08-30	1.060	1.085	1.060	1.060	1.060	86,155
2023-08-29	1.055	1.090	1.050	1.060	1.060	230,203
2023-08-28	1.145	1.145	1.055	1.070	1.070	133,922
2023-08-25	1.100	1.145	1.075	1.145	1.145	522,004
2023-08-24	1.110	1.120	1.100	1.110	1.110	92,169
2023-08-23	1.115	1.140	1.085	1.110	1.110	148,961
2023-08-22	1.065	1.145	1.050	1.145	1.145	298,563
2023-08-21	1.010	1.065	1.010	1.065	1.065	1,456,092
2023-08-18	1.020	1.040	1.000	1.030	1.030	113,888
2023-08-17	1.060	1.065	1.025	1.040	1.040	654,384
2023-08-16	1.060	1.065	1.045	1.065	1.065	54,623
2023-08-15	1.055	1.060	1.035	1.055	1.055	548,090
2023-08-14	1.015	1.055	1.015	1.055	1.055	116,661
2023-08-11	1.035	1.055	1.020	1.040	1.040	184,187
2023-08-10	0.990	1.045	0.990	1.045	1.045	136,181
2023-08-09	1.030	1.035	1.005	1.005	1.005	169,693
2023-08-08	1.055	1.055	1.015	1.020	1.020	412,151
2023-08-07	1.090	1.090	1.035	1.065	1.065	300,159
2023-08-04	1.110	1.140	1.095	1.110	1.110	429,229
2023-08-03	1.110	1.165	1.110	1.145	1.145	168,927
2023-08-02	1.175	1.180	1.115	1.130	1.130	380,720
2023-08-01	1.190	1.190	1.170	1.190	1.190	215,869
2023-07-31	1.215	1.240	1.175	1.180	1.180	288,681
2023-07-28	1.190	1.205	1.170	1.195	1.195	481,615
2023-07-27	1.105	1.215	1.095	1.190	1.190	870,265
2023-07-26	1.095	1.150	1.095	1.110	1.110	615,255
2023-07-25	1.040	1.070	1.025	1.050	1.050	90,738
2023-07-24	1.100	1.100	1.030	1.040	1.040	225,415
2023-07-21	1.020	1.100	1.015	1.100	1.100	192,253
2023-07-20	1.060	1.065	1.015	1.020	1.020	100,606
2023-07-19	0.995	1.060	0.995	1.060	1.060	335,500
2023-07-18	0.990	0.995	0.970	0.995	0.995	82,378
2023-07-17	0.965	0.965	0.925	0.950	0.950	85,672
2023-07-14	0.900	0.965	0.900	0.965	0.965	214,834
2023-07-13	0.870	0.925	0.870	0.900	0.900	256,157
2023-07-12	0.905	0.905	0.870	0.870	0.870	101,008
2023-07-11	0.865	0.925	0.865	0.910	0.910	74,636
2023-07-10	0.900	0.900	0.850	0.850	0.850	52,889
2023-07-07	0.880	0.920	0.880	0.910	0.910	131,764
2023-07-06	0.880	0.900	0.855	0.900	0.900	42,864
2023-07-05	0.890	0.895	0.865	0.870	0.870	159,797
2023-07-04	0.900	0.905	0.890	0.900	0.900	1,425,613
2023-07-03	0.980	0.990	0.900	0.900	0.900	209,060

← NewerPage 14 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.