Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.210 | 3.395 | 3.210 | 3.370 | 3.370 | 1,040,988 |
| 2026-05-01 | 3.300 | 3.320 | 3.190 | 3.200 | 3.200 | 467,143 |
| 2026-04-30 | 3.220 | 3.380 | 3.210 | 3.260 | 3.260 | 658,073 |
| 2026-04-29 | 3.250 | 3.330 | 3.160 | 3.210 | 3.210 | 1,142,029 |
| 2026-04-28 | 3.400 | 3.430 | 3.260 | 3.300 | 3.300 | 967,136 |
| 2026-04-27 | 3.420 | 3.550 | 3.385 | 3.400 | 3.400 | 705,037 |
| 2026-04-24 | 3.200 | 3.410 | 3.130 | 3.400 | 3.400 | 769,653 |
| 2026-04-23 | 3.140 | 3.250 | 3.080 | 3.230 | 3.230 | 965,942 |
| 2026-04-22 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 1,317,348 |
| 2026-04-21 | 3.240 | 3.300 | 3.190 | 3.210 | 3.210 | 1,103,654 |
| 2026-04-20 | 3.120 | 3.340 | 3.120 | 3.280 | 3.280 | 1,003,766 |
| 2026-04-17 | 3.240 | 3.300 | 3.175 | 3.200 | 3.200 | 634,247 |
| 2026-04-16 | 3.180 | 3.330 | 3.165 | 3.230 | 3.230 | 1,471,110 |
| 2026-04-15 | 3.210 | 3.270 | 3.080 | 3.110 | 3.110 | 910,947 |
| 2026-04-14 | 3.110 | 3.160 | 3.040 | 3.130 | 3.130 | 911,249 |
| 2026-04-13 | 3.010 | 3.055 | 2.950 | 3.000 | 3.000 | 922,259 |
| 2026-04-10 | 3.100 | 3.190 | 3.030 | 3.120 | 3.120 | 1,962,803 |
| 2026-04-09 | 3.450 | 3.450 | 3.190 | 3.190 | 3.190 | 1,757,054 |
| 2026-04-08 | 3.300 | 3.610 | 3.290 | 3.480 | 3.480 | 3,610,511 |
| 2026-04-07 | 3.220 | 3.340 | 3.105 | 3.150 | 3.150 | 2,264,797 |
| 2026-04-02 | 3.400 | 3.440 | 3.190 | 3.220 | 3.220 | 1,862,593 |
| 2026-04-01 | 3.320 | 3.510 | 3.310 | 3.440 | 3.440 | 2,275,215 |
| 2026-03-31 | 3.040 | 3.300 | 3.010 | 3.220 | 3.220 | 1,670,152 |
| 2026-03-30 | 3.310 | 3.380 | 2.900 | 2.990 | 2.990 | 2,776,154 |
| 2026-03-27 | 3.560 | 3.610 | 3.395 | 3.410 | 3.410 | 1,788,894 |
| 2026-03-26 | 3.680 | 3.950 | 3.640 | 3.660 | 3.660 | 2,488,845 |
| 2026-03-25 | 3.340 | 3.570 | 3.340 | 3.550 | 3.550 | 1,514,097 |
| 2026-03-24 | 3.340 | 3.460 | 3.280 | 3.340 | 3.340 | 1,150,085 |
| 2026-03-23 | 3.280 | 3.335 | 3.220 | 3.330 | 3.330 | 1,248,908 |
| 2026-03-20 | 3.330 | 3.400 | 3.255 | 3.380 | 3.380 | 7,239,146 |
| 2026-03-19 | 3.270 | 3.380 | 3.175 | 3.340 | 3.340 | 1,361,764 |
| 2026-03-18 | 3.300 | 3.430 | 3.280 | 3.390 | 3.390 | 876,025 |
| 2026-03-17 | 3.410 | 3.450 | 3.230 | 3.290 | 3.290 | 1,014,392 |
| 2026-03-16 | 3.340 | 3.455 | 3.320 | 3.360 | 3.360 | 813,498 |
| 2026-03-13 | 3.360 | 3.450 | 3.330 | 3.370 | 3.370 | 1,034,795 |
| 2026-03-12 | 3.650 | 3.650 | 3.395 | 3.430 | 3.430 | 1,880,130 |
| 2026-03-11 | 3.930 | 3.930 | 3.715 | 3.720 | 3.720 | 1,742,246 |
| 2026-03-10 | 3.800 | 3.900 | 3.770 | 3.900 | 3.900 | 937,117 |
| 2026-03-09 | 3.770 | 3.780 | 3.510 | 3.720 | 3.720 | 2,499,175 |
| 2026-03-06 | 3.610 | 3.990 | 3.610 | 3.990 | 3.990 | 3,127,437 |
| 2026-03-05 | 3.430 | 3.650 | 3.420 | 3.640 | 3.640 | 1,220,983 |
| 2026-03-04 | 3.300 | 3.470 | 3.255 | 3.300 | 3.300 | 1,185,406 |
| 2026-03-03 | 3.480 | 3.550 | 3.290 | 3.290 | 3.290 | 1,500,815 |
| 2026-03-02 | 3.500 | 3.560 | 3.390 | 3.530 | 3.530 | 686,645 |
| 2026-02-27 | 3.570 | 3.570 | 3.450 | 3.560 | 3.560 | 1,070,387 |
| 2026-02-26 | 3.500 | 3.600 | 3.460 | 3.570 | 3.570 | 1,337,539 |
| 2026-02-25 | 3.320 | 3.490 | 3.310 | 3.410 | 3.410 | 1,503,163 |
| 2026-02-24 | 3.320 | 3.440 | 3.265 | 3.280 | 3.280 | 1,130,901 |
| 2026-02-23 | 3.520 | 3.535 | 3.320 | 3.400 | 3.400 | 1,106,669 |
| 2026-02-20 | 3.630 | 3.655 | 3.485 | 3.510 | 3.510 | 718,517 |
| 2026-02-19 | 3.660 | 3.670 | 3.520 | 3.630 | 3.630 | 871,924 |
| 2026-02-18 | 3.460 | 3.690 | 3.420 | 3.660 | 3.660 | 1,549,629 |
| 2026-02-17 | 3.480 | 3.490 | 3.400 | 3.410 | 3.410 | 945,488 |
| 2026-02-16 | 3.320 | 3.515 | 3.320 | 3.490 | 3.490 | 1,356,258 |
| 2026-02-13 | 3.300 | 3.380 | 3.230 | 3.320 | 3.320 | 1,548,371 |
| 2026-02-12 | 3.450 | 3.450 | 3.290 | 3.310 | 3.310 | 2,318,442 |
| 2026-02-11 | 3.500 | 3.540 | 3.375 | 3.530 | 3.530 | 1,082,124 |
| 2026-02-10 | 3.480 | 3.525 | 3.350 | 3.500 | 3.500 | 1,461,633 |
| 2026-02-09 | 3.490 | 3.655 | 3.480 | 3.480 | 3.480 | 1,523,894 |
| 2026-02-06 | 3.370 | 3.435 | 3.270 | 3.410 | 3.410 | 2,515,429 |
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.