Catapult Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.005	1.010	0.975	0.995	0.995	93,499
2022-07-18	0.980	1.030	0.960	1.005	1.005	136,902
2022-07-15	0.925	0.950	0.923	0.950	0.950	55,496
2022-07-14	0.920	0.933	0.910	0.910	0.910	33,043
2022-07-13	0.900	0.925	0.900	0.900	0.900	36,756
2022-07-12	0.890	0.920	0.885	0.900	0.900	45,969
2022-07-11	0.900	0.925	0.890	0.900	0.900	40,650
2022-07-08	0.920	0.940	0.900	0.900	0.900	27,872
2022-07-07	0.935	0.935	0.895	0.920	0.920	84,708
2022-07-06	0.845	0.920	0.845	0.920	0.920	287,262
2022-07-05	0.840	0.850	0.820	0.845	0.845	63,048
2022-07-04	0.840	0.850	0.825	0.840	0.840	152,560
2022-07-01	0.805	0.870	0.800	0.840	0.840	175,546
2022-06-30	0.765	0.825	0.730	0.825	0.825	658,532
2022-06-29	0.750	0.765	0.750	0.765	0.765	305,274
2022-06-28	0.760	0.770	0.750	0.755	0.755	176,125
2022-06-27	0.760	0.790	0.750	0.760	0.760	955,068
2022-06-24	0.750	0.790	0.750	0.755	0.755	567,314
2022-06-23	0.750	0.770	0.750	0.760	0.760	679,788
2022-06-22	0.810	0.815	0.750	0.750	0.750	207,717
2022-06-21	0.760	0.830	0.738	0.830	0.830	890,953
2022-06-20	0.755	0.780	0.750	0.755	0.755	341,755
2022-06-17	0.745	0.760	0.710	0.730	0.730	1,489,778
2022-06-16	0.750	0.785	0.750	0.750	0.750	219,065
2022-06-15	0.750	0.755	0.720	0.750	0.750	386,695
2022-06-14	0.765	0.780	0.720	0.730	0.730	943,354
2022-06-10	0.790	0.805	0.790	0.795	0.795	349,202
2022-06-09	0.840	0.840	0.795	0.795	0.795	535,255
2022-06-08	0.770	0.840	0.760	0.840	0.840	365,892
2022-06-07	0.720	0.795	0.710	0.775	0.775	362,167
2022-06-06	0.800	0.800	0.715	0.715	0.715	256,429
2022-06-03	0.765	0.800	0.720	0.800	0.800	484,896
2022-06-02	0.800	0.800	0.755	0.760	0.760	610,649
2022-06-01	0.865	0.865	0.805	0.825	0.825	462,477
2022-05-31	0.930	0.930	0.860	0.860	0.860	610,246
2022-05-30	0.980	0.980	0.930	0.945	0.945	218,227
2022-05-27	1.000	1.025	0.950	0.980	0.980	592,102
2022-05-26	1.150	1.160	0.975	1.025	1.025	618,994
2022-05-25	1.200	1.205	1.140	1.150	1.150	213,509
2022-05-24	1.155	1.195	1.130	1.190	1.190	257,179
2022-05-23	1.120	1.165	1.060	1.135	1.135	226,392
2022-05-20	1.120	1.140	1.105	1.120	1.120	27,158
2022-05-19	1.085	1.140	1.040	1.140	1.140	79,596
2022-05-18	1.070	1.123	1.060	1.120	1.120	104,468
2022-05-17	1.075	1.095	1.045	1.070	1.070	210,891
2022-05-16	1.100	1.125	1.045	1.070	1.070	341,592
2022-05-13	1.020	1.075	1.020	1.065	1.065	129,234
2022-05-12	1.100	1.105	1.020	1.035	1.035	125,107
2022-05-11	1.065	1.100	1.035	1.100	1.100	99,659
2022-05-10	0.995	1.065	0.985	1.065	1.065	230,646
2022-05-09	1.070	1.080	1.000	1.015	1.015	342,854
2022-05-06	1.080	1.080	1.020	1.080	1.080	279,307
2022-05-05	1.080	1.145	1.080	1.100	1.100	93,266
2022-05-04	1.140	1.140	1.070	1.070	1.070	130,284
2022-05-03	1.140	1.165	1.110	1.110	1.110	81,909
2022-05-02	1.180	1.185	1.130	1.130	1.130	72,114
2022-04-29	1.235	1.235	1.200	1.200	1.200	94,127
2022-04-28	1.175	1.230	1.120	1.210	1.210	205,601
2022-04-27	1.200	1.235	1.180	1.195	1.195	228,486
2022-04-26	1.200	1.235	1.110	1.200	1.200	285,008

← NewerPage 19 of 22 · 1,271 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.