Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.530 | 3.630 | 3.500 | 3.530 | 3.530 | 1,285,862 |
| 2026-07-27 | 3.480 | 3.620 | 3.450 | 3.520 | 3.520 | 1,559,932 |
| 2026-07-24 | 3.450 | 3.490 | 3.335 | 3.410 | 3.410 | 953,764 |
| 2026-07-23 | 3.520 | 3.570 | 3.460 | 3.490 | 3.490 | 1,385,627 |
| 2026-07-22 | 3.600 | 3.630 | 3.530 | 3.590 | 3.590 | 598,032 |
| 2026-07-21 | 3.390 | 3.655 | 3.360 | 3.630 | 3.630 | 860,575 |
| 2026-07-20 | 3.350 | 3.390 | 3.290 | 3.350 | 3.350 | 858,889 |
| 2026-07-17 | 3.450 | 3.540 | 3.295 | 3.320 | 3.320 | 2,204,091 |
| 2026-07-16 | 3.510 | 3.625 | 3.450 | 3.560 | 3.560 | 791,195 |
| 2026-07-15 | 3.450 | 3.595 | 3.350 | 3.540 | 3.540 | 1,128,496 |
| 2026-07-14 | 3.300 | 3.400 | 3.260 | 3.350 | 3.350 | 1,123,131 |
| 2026-07-13 | 3.350 | 3.440 | 3.270 | 3.330 | 3.330 | 761,131 |
| 2026-07-10 | 3.400 | 3.450 | 3.340 | 3.380 | 3.380 | 497,829 |
| 2026-07-09 | 3.340 | 3.490 | 3.300 | 3.380 | 3.380 | 808,848 |
| 2026-07-08 | 3.320 | 3.390 | 3.180 | 3.390 | 3.390 | 1,075,498 |
| 2026-07-07 | 3.030 | 3.430 | 3.000 | 3.350 | 3.350 | 1,805,716 |
| 2026-07-06 | 3.000 | 3.120 | 2.980 | 3.100 | 3.100 | 1,013,160 |
| 2026-07-03 | 2.970 | 3.060 | 2.910 | 3.040 | 3.040 | 1,286,039 |
| 2026-07-02 | 3.110 | 3.180 | 2.920 | 3.010 | 3.010 | 1,830,052 |
| 2026-07-01 | 3.030 | 3.220 | 3.010 | 3.140 | 3.140 | 2,696,826 |
| 2026-06-30 | 2.970 | 3.120 | 2.965 | 3.070 | 3.070 | 2,068,249 |
| 2026-06-29 | 2.990 | 3.090 | 2.930 | 2.970 | 2.970 | 1,509,613 |
| 2026-06-26 | 2.850 | 2.940 | 2.840 | 2.910 | 2.910 | 1,446,586 |
| 2026-06-25 | 2.820 | 2.960 | 2.820 | 2.910 | 2.910 | 1,577,327 |
| 2026-06-24 | 2.770 | 2.870 | 2.740 | 2.860 | 2.860 | 1,613,550 |
| 2026-06-23 | 2.850 | 2.890 | 2.750 | 2.770 | 2.770 | 2,201,508 |
| 2026-06-22 | 3.160 | 3.160 | 2.940 | 2.950 | 2.950 | 1,212,131 |
| 2026-06-19 | 3.190 | 3.250 | 3.070 | 3.160 | 3.160 | 1,037,033 |
| 2026-06-18 | 3.090 | 3.340 | 3.070 | 3.200 | 3.200 | 1,658,663 |
| 2026-06-17 | 3.030 | 3.190 | 2.970 | 3.160 | 3.160 | 1,368,987 |
| 2026-06-16 | 3.110 | 3.170 | 2.990 | 3.050 | 3.050 | 1,263,483 |
| 2026-06-15 | 3.100 | 3.200 | 3.090 | 3.150 | 3.150 | 938,194 |
| 2026-06-12 | 3.150 | 3.230 | 3.080 | 3.080 | 3.080 | 949,484 |
| 2026-06-11 | 3.150 | 3.210 | 3.100 | 3.130 | 3.130 | 2,044,315 |
| 2026-06-10 | 3.410 | 3.435 | 3.220 | 3.250 | 3.250 | 1,504,736 |
| 2026-06-09 | 3.560 | 3.570 | 3.460 | 3.520 | 3.520 | 1,139,116 |
| 2026-06-05 | 3.610 | 3.730 | 3.530 | 3.650 | 3.650 | 1,001,755 |
| 2026-06-04 | 3.600 | 3.610 | 3.510 | 3.560 | 3.560 | 634,376 |
| 2026-06-03 | 3.810 | 3.880 | 3.625 | 3.690 | 3.690 | 1,522,616 |
| 2026-06-02 | 3.760 | 4.005 | 3.750 | 3.950 | 3.950 | 1,972,882 |
| 2026-06-01 | 3.400 | 3.770 | 3.380 | 3.710 | 3.710 | 1,643,162 |
| 2026-05-29 | 3.450 | 3.590 | 3.370 | 3.370 | 3.370 | 1,483,481 |
| 2026-05-28 | 3.500 | 3.500 | 3.370 | 3.400 | 3.400 | 1,122,222 |
| 2026-05-27 | 3.380 | 3.600 | 3.350 | 3.530 | 3.530 | 982,743 |
| 2026-05-26 | 3.300 | 3.480 | 3.220 | 3.460 | 3.460 | 2,696,707 |
| 2026-05-25 | 3.550 | 3.550 | 3.200 | 3.350 | 3.350 | 1,646,310 |
| 2026-05-22 | 3.760 | 3.800 | 3.540 | 3.570 | 3.570 | 1,625,948 |
| 2026-05-21 | 3.470 | 3.885 | 3.340 | 3.760 | 3.760 | 2,766,786 |
| 2026-05-20 | 3.160 | 3.550 | 3.110 | 3.390 | 3.390 | 6,660,186 |
| 2026-05-19 | 2.940 | 2.990 | 2.860 | 2.880 | 2.880 | 1,359,236 |
| 2026-05-18 | 2.980 | 3.050 | 2.880 | 2.900 | 2.900 | 1,275,287 |
| 2026-05-15 | 3.150 | 3.220 | 2.930 | 2.940 | 2.940 | 2,089,830 |
| 2026-05-14 | 3.180 | 3.280 | 3.070 | 3.100 | 3.100 | 1,283,814 |
| 2026-05-13 | 3.160 | 3.230 | 3.120 | 3.190 | 3.190 | 395,980 |
| 2026-05-12 | 3.340 | 3.340 | 3.110 | 3.170 | 3.170 | 1,611,250 |
| 2026-05-11 | 3.320 | 3.355 | 3.190 | 3.340 | 3.340 | 490,135 |
| 2026-05-08 | 3.290 | 3.360 | 3.230 | 3.320 | 3.320 | 406,132 |
| 2026-05-07 | 3.350 | 3.380 | 3.245 | 3.310 | 3.310 | 534,968 |
| 2026-05-06 | 3.340 | 3.390 | 3.240 | 3.260 | 3.260 | 766,006 |
| 2026-05-05 | 3.300 | 3.365 | 3.270 | 3.270 | 3.270 | 760,037 |
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.