Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.370 | 3.435 | 3.270 | 3.410 | 3.410 | 2,515,429 |
| 2026-02-05 | 3.350 | 3.475 | 3.330 | 3.440 | 3.440 | 1,640,881 |
| 2026-02-04 | 3.500 | 3.500 | 3.260 | 3.280 | 3.280 | 2,240,304 |
| 2026-02-03 | 3.540 | 3.580 | 3.490 | 3.510 | 3.510 | 1,687,597 |
| 2026-02-02 | 3.360 | 3.580 | 3.360 | 3.530 | 3.530 | 2,939,328 |
| 2026-01-30 | 3.360 | 3.530 | 3.330 | 3.500 | 3.500 | 2,504,995 |
| 2026-01-29 | 3.740 | 3.740 | 3.400 | 3.470 | 3.470 | 2,468,933 |
| 2026-01-28 | 3.960 | 3.960 | 3.660 | 3.680 | 3.680 | 1,492,160 |
| 2026-01-27 | 3.830 | 3.980 | 3.820 | 3.950 | 3.950 | 1,266,099 |
| 2026-01-23 | 3.710 | 3.910 | 3.650 | 3.860 | 3.860 | 1,584,578 |
| 2026-01-22 | 3.760 | 3.875 | 3.620 | 3.630 | 3.630 | 2,434,278 |
| 2026-01-21 | 3.790 | 3.790 | 3.640 | 3.720 | 3.720 | 2,692,280 |
| 2026-01-20 | 3.880 | 3.895 | 3.780 | 3.850 | 3.850 | 2,367,006 |
| 2026-01-19 | 4.020 | 4.080 | 3.920 | 3.940 | 3.940 | 1,108,500 |
| 2026-01-16 | 3.950 | 4.100 | 3.950 | 3.990 | 3.990 | 933,618 |
| 2026-01-15 | 4.200 | 4.230 | 3.930 | 3.990 | 3.990 | 1,638,372 |
| 2026-01-14 | 4.060 | 4.180 | 3.950 | 4.130 | 4.130 | 1,220,034 |
| 2026-01-13 | 4.450 | 4.500 | 4.075 | 4.100 | 4.100 | 2,453,864 |
| 2026-01-12 | 4.260 | 4.420 | 4.190 | 4.410 | 4.410 | 1,763,393 |
| 2026-01-09 | 4.200 | 4.240 | 4.075 | 4.140 | 4.140 | 1,412,314 |
| 2026-01-08 | 4.110 | 4.290 | 4.100 | 4.240 | 4.240 | 1,331,501 |
| 2026-01-07 | 4.100 | 4.165 | 4.070 | 4.090 | 4.090 | 998,864 |
| 2026-01-06 | 4.150 | 4.190 | 4.015 | 4.110 | 4.110 | 1,529,447 |
| 2026-01-05 | 4.200 | 4.260 | 4.105 | 4.140 | 4.140 | 1,241,613 |
| 2026-01-02 | 4.160 | 4.320 | 4.160 | 4.270 | 4.270 | 750,576 |
| 2025-12-31 | 4.100 | 4.170 | 4.065 | 4.150 | 4.150 | 620,321 |
| 2025-12-30 | 4.200 | 4.270 | 4.120 | 4.140 | 4.140 | 943,722 |
| 2025-12-29 | 4.300 | 4.320 | 4.160 | 4.170 | 4.170 | 600,608 |
| 2025-12-24 | 4.290 | 4.320 | 4.215 | 4.320 | 4.320 | 575,891 |
| 2025-12-23 | 4.310 | 4.350 | 4.195 | 4.330 | 4.330 | 1,484,863 |
| 2025-12-22 | 4.250 | 4.300 | 4.150 | 4.300 | 4.300 | 1,534,934 |
| 2025-12-19 | 4.280 | 4.330 | 4.200 | 4.210 | 4.210 | 5,160,169 |
| 2025-12-18 | 4.060 | 4.190 | 4.060 | 4.130 | 4.130 | 3,096,215 |
| 2025-12-17 | 4.210 | 4.355 | 4.200 | 4.240 | 4.240 | 2,370,741 |
| 2025-12-16 | 4.200 | 4.240 | 4.170 | 4.210 | 4.210 | 1,368,974 |
| 2025-12-15 | 4.210 | 4.335 | 4.130 | 4.240 | 4.240 | 1,833,532 |
| 2025-12-12 | 4.470 | 4.470 | 4.180 | 4.220 | 4.220 | 1,252,318 |
| 2025-12-11 | 4.470 | 4.520 | 4.340 | 4.350 | 4.350 | 1,639,946 |
| 2025-12-10 | 4.640 | 4.640 | 4.440 | 4.480 | 4.480 | 920,791 |
| 2025-12-09 | 4.640 | 4.700 | 4.520 | 4.550 | 4.550 | 2,149,773 |
| 2025-12-08 | 4.550 | 4.750 | 4.530 | 4.710 | 4.710 | 1,621,013 |
| 2025-12-05 | 4.690 | 4.710 | 4.490 | 4.570 | 4.570 | 1,989,357 |
| 2025-12-04 | 4.690 | 4.720 | 4.530 | 4.640 | 4.640 | 2,330,325 |
| 2025-12-03 | 4.670 | 4.710 | 4.495 | 4.690 | 4.690 | 2,830,043 |
| 2025-12-02 | 5.060 | 5.170 | 4.600 | 4.680 | 4.680 | 3,089,031 |
| 2025-12-01 | 5.360 | 5.460 | 5.150 | 5.150 | 5.150 | 2,417,872 |
| 2025-11-28 | 5.400 | 5.500 | 5.270 | 5.370 | 5.370 | 2,061,899 |
| 2025-11-27 | 5.250 | 5.400 | 5.140 | 5.360 | 5.360 | 4,866,759 |
| 2025-11-26 | 5.140 | 5.200 | 5.045 | 5.070 | 5.070 | 5,154,676 |
| 2025-11-25 | 4.870 | 5.150 | 4.840 | 5.040 | 5.040 | 5,307,040 |
| 2025-11-24 | 4.550 | 4.720 | 4.480 | 4.670 | 4.670 | 7,436,569 |
| 2025-11-21 | 4.240 | 4.600 | 4.130 | 4.510 | 4.510 | 6,743,176 |
| 2025-11-20 | 4.590 | 4.710 | 4.250 | 4.320 | 4.320 | 4,257,241 |
| 2025-11-19 | 4.900 | 4.950 | 4.460 | 4.460 | 4.460 | 5,353,378 |
| 2025-11-18 | 4.960 | 5.340 | 4.580 | 4.820 | 4.820 | 10,532,772 |
| 2025-11-17 | 5.340 | 5.460 | 5.240 | 5.460 | 5.460 | 1,928,933 |
| 2025-11-14 | 5.640 | 5.650 | 5.310 | 5.350 | 5.350 | 3,785,707 |
| 2025-11-13 | 6.060 | 6.060 | 5.730 | 5.800 | 5.800 | 1,142,351 |
| 2025-11-12 | 6.200 | 6.300 | 5.940 | 6.070 | 6.070 | 1,273,205 |
| 2025-11-11 | 6.150 | 6.200 | 6.050 | 6.140 | 6.140 | 1,069,705 |
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.