Catapult Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.975	0.995	0.950	0.995	0.995	415,409
2023-06-29	0.930	0.995	0.920	0.990	0.990	515,547
2023-06-28	0.900	0.945	0.900	0.940	0.940	88,915
2023-06-27	0.900	0.920	0.880	0.920	0.920	166,717
2023-06-26	0.920	0.945	0.875	0.920	0.920	128,165
2023-06-23	0.940	0.950	0.920	0.925	0.925	49,537
2023-06-22	0.930	0.955	0.930	0.955	0.955	47,437
2023-06-21	0.900	0.965	0.900	0.950	0.950	172,787
2023-06-20	0.910	0.930	0.900	0.930	0.930	82,369
2023-06-19	0.955	0.955	0.905	0.930	0.930	90,385
2023-06-16	0.955	0.960	0.940	0.955	0.955	16,271
2023-06-15	0.965	0.990	0.905	0.930	0.930	110,558
2023-06-14	0.970	0.990	0.950	0.965	0.965	3,015,854
2023-06-13	0.980	0.995	0.950	0.995	0.995	34,612
2023-06-09	1.000	1.000	0.960	0.995	0.995	58,717
2023-06-08	0.965	1.000	0.965	1.000	1.000	44,698
2023-06-07	0.950	0.995	0.920	0.950	0.950	230,389
2023-06-06	1.000	1.005	0.980	0.988	0.988	78,084
2023-06-05	1.015	1.050	1.000	1.010	1.010	115,491
2023-06-02	1.020	1.020	0.995	1.010	1.010	86,380
2023-06-01	0.995	1.075	0.970	1.040	1.040	419,036
2023-05-31	1.050	1.060	0.990	1.000	1.000	293,982
2023-05-30	0.990	1.075	0.990	1.075	1.075	170,772
2023-05-29	0.970	1.035	0.955	1.010	1.010	254,595
2023-05-26	0.850	0.970	0.845	0.970	0.970	329,031
2023-05-25	0.810	0.875	0.810	0.855	0.855	500,693
2023-05-24	0.795	0.815	0.790	0.805	0.805	1,818,289
2023-05-23	0.790	0.815	0.760	0.795	0.795	633,879
2023-05-22	0.730	0.740	0.720	0.740	0.740	103,073
2023-05-19	0.740	0.740	0.715	0.735	0.735	78,934
2023-05-18	0.720	0.740	0.720	0.740	0.740	103,874
2023-05-17	0.700	0.735	0.690	0.725	0.725	75,467
2023-05-16	0.715	0.750	0.715	0.720	0.720	50,649
2023-05-15	0.720	0.735	0.720	0.730	0.730	41,852
2023-05-12	0.720	0.755	0.720	0.725	0.725	39,110
2023-05-11	0.770	0.775	0.730	0.745	0.745	125,140
2023-05-10	0.775	0.790	0.770	0.770	0.770	37,074
2023-05-09	0.770	0.798	0.770	0.770	0.770	51,484
2023-05-08	0.800	0.805	0.790	0.790	0.790	34,853
2023-05-05	0.775	0.800	0.775	0.800	0.800	252,944
2023-05-04	0.785	0.795	0.770	0.795	0.795	72,726
2023-05-03	0.790	0.795	0.790	0.790	0.790	2,003,619
2023-05-02	0.795	0.815	0.795	0.795	0.795	199,451
2023-05-01	0.780	0.805	0.780	0.805	0.805	94,033
2023-04-28	0.785	0.800	0.780	0.780	0.780	187,645
2023-04-27	0.795	0.795	0.770	0.790	0.790	1,280,812
2023-04-26	0.775	0.800	0.765	0.790	0.790	297,493
2023-04-24	0.780	0.790	0.770	0.775	0.775	43,135
2023-04-21	0.775	0.790	0.765	0.790	0.790	166,687
2023-04-20	0.790	0.790	0.755	0.780	0.780	25,016
2023-04-19	0.785	0.785	0.755	0.755	0.755	62,985
2023-04-18	0.750	0.785	0.750	0.785	0.785	1,274,025
2023-04-17	0.770	0.775	0.750	0.750	0.750	93,046
2023-04-14	0.745	0.770	0.745	0.765	0.765	889,261
2023-04-13	0.740	0.750	0.740	0.740	0.740	23,733
2023-04-12	0.745	0.755	0.740	0.755	0.755	146,379
2023-04-11	0.745	0.745	0.730	0.740	0.740	190,093
2023-04-06	0.690	0.735	0.690	0.730	0.730	404,435
2023-04-05	0.683	0.695	0.680	0.695	0.695	86,051
2023-04-04	0.690	0.705	0.685	0.695	0.695	152,492

← NewerPage 15 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.