Catapult Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.855	0.860	0.835	0.835	0.835	234,704
2022-10-11	0.855	0.875	0.850	0.875	0.875	282,655
2022-10-10	0.850	0.875	0.835	0.875	0.875	60,278
2022-10-07	0.865	0.875	0.850	0.875	0.875	45,614
2022-10-06	0.870	0.870	0.855	0.865	0.865	23,734
2022-10-05	0.820	0.880	0.820	0.875	0.875	75,850
2022-10-04	0.815	0.830	0.805	0.805	0.805	22,508
2022-10-03	0.800	0.840	0.800	0.840	0.840	40,165
2022-09-30	0.820	0.830	0.800	0.830	0.830	49,098
2022-09-29	0.830	0.865	0.820	0.820	0.820	293,314
2022-09-28	0.840	0.845	0.825	0.830	0.830	135,262
2022-09-27	0.830	0.850	0.830	0.850	0.850	85,152
2022-09-26	0.910	0.910	0.840	0.845	0.845	166,547
2022-09-23	0.910	0.915	0.840	0.915	0.915	106,766
2022-09-21	0.865	0.915	0.865	0.915	0.915	121,343
2022-09-20	0.870	0.885	0.845	0.855	0.855	140,999
2022-09-19	0.885	0.885	0.860	0.880	0.880	39,880
2022-09-16	0.920	0.920	0.875	0.915	0.915	74,988
2022-09-15	0.910	0.945	0.910	0.935	0.935	37,189
2022-09-14	0.905	0.925	0.900	0.910	0.910	61,773
2022-09-13	0.900	0.920	0.900	0.900	0.900	115,457
2022-09-12	0.940	0.955	0.900	0.900	0.900	113,665
2022-09-09	0.945	0.950	0.905	0.930	0.930	662,352
2022-09-08	0.935	0.960	0.935	0.960	0.960	58,957
2022-09-07	0.930	0.950	0.925	0.935	0.935	80,683
2022-09-06	0.950	0.965	0.945	0.960	0.960	68,645
2022-09-05	0.950	0.970	0.950	0.970	0.970	76,458
2022-09-02	0.990	0.990	0.960	0.965	0.965	96,531
2022-09-01	0.980	1.000	0.980	0.990	0.990	54,699
2022-08-31	1.025	1.055	0.995	1.010	1.010	183,366
2022-08-30	0.955	1.025	0.955	1.025	1.025	43,835
2022-08-29	0.980	0.980	0.960	0.965	0.965	59,245
2022-08-26	1.000	1.020	0.990	0.990	0.990	5,155
2022-08-25	1.010	1.020	0.990	0.990	0.990	72,275
2022-08-24	1.015	1.015	0.990	1.010	1.010	23,633
2022-08-23	1.025	1.040	1.000	1.035	1.035	17,875
2022-08-22	1.070	1.070	1.005	1.025	1.025	1,239,478
2022-08-19	1.080	1.080	1.030	1.080	1.080	60,186
2022-08-18	1.080	1.080	1.035	1.080	1.080	80,552
2022-08-17	1.030	1.085	1.030	1.050	1.050	2,096,037
2022-08-16	0.995	1.060	0.990	1.030	1.030	341,633
2022-08-15	0.970	0.995	0.970	0.995	0.995	181,306
2022-08-12	0.990	0.990	0.950	0.970	0.970	37,713
2022-08-11	0.985	0.995	0.980	0.990	0.990	64,269
2022-08-10	0.940	0.980	0.925	0.980	0.980	63,035
2022-08-09	0.970	0.980	0.940	0.940	0.940	72,944
2022-08-08	0.980	0.985	0.950	0.985	0.985	77,216
2022-08-05	0.980	1.000	0.970	0.985	0.985	89,126
2022-08-04	1.000	1.000	0.970	0.990	0.990	36,469
2022-08-03	0.990	1.050	0.975	0.995	0.995	147,830
2022-08-02	0.950	1.000	0.950	1.000	1.000	52,666
2022-08-01	0.995	1.000	0.970	0.990	0.990	49,924
2022-07-29	1.000	1.000	0.980	1.000	1.000	69,664
2022-07-28	0.950	1.000	0.950	1.000	1.000	133,187
2022-07-27	0.915	0.950	0.915	0.950	0.950	41,014
2022-07-26	0.930	0.930	0.900	0.915	0.915	74,259
2022-07-25	0.980	0.980	0.930	0.950	0.950	59,813
2022-07-22	1.000	1.000	0.955	0.980	0.980	78,620
2022-07-21	1.000	1.000	0.985	1.000	1.000	239,301
2022-07-20	1.000	1.000	0.975	0.995	0.995	183,877

← NewerPage 18 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.