Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 6.160 | 6.180 | 6.040 | 6.100 | 6.100 | 1,524,639 |
| 2025-11-07 | 6.150 | 6.230 | 6.030 | 6.100 | 6.100 | 1,923,051 |
| 2025-11-06 | 6.610 | 6.610 | 6.195 | 6.250 | 6.250 | 1,198,591 |
| 2025-11-05 | 6.490 | 6.640 | 6.110 | 6.380 | 6.380 | 1,898,625 |
| 2025-11-04 | 6.550 | 6.610 | 6.410 | 6.520 | 6.520 | 894,871 |
| 2025-11-03 | 6.650 | 6.735 | 6.570 | 6.600 | 6.600 | 773,892 |
| 2025-10-31 | 6.730 | 6.800 | 6.690 | 6.720 | 6.720 | 814,907 |
| 2025-10-30 | 6.790 | 6.900 | 6.660 | 6.670 | 6.670 | 935,074 |
| 2025-10-29 | 7.080 | 7.080 | 6.840 | 6.860 | 6.860 | 2,613,442 |
| 2025-10-28 | 7.240 | 7.240 | 6.875 | 7.090 | 7.090 | 1,027,711 |
| 2025-10-27 | 7.440 | 7.460 | 7.240 | 7.300 | 7.300 | 777,019 |
| 2025-10-24 | 7.310 | 7.490 | 7.190 | 7.380 | 7.380 | 1,248,998 |
| 2025-10-23 | 7.080 | 7.140 | 6.940 | 7.050 | 7.050 | 2,376,471 |
| 2025-10-22 | 7.150 | 7.150 | 6.910 | 7.050 | 7.050 | 2,039,659 |
| 2025-10-21 | 7.000 | 7.160 | 6.940 | 7.110 | 7.110 | 1,878,336 |
| 2025-10-20 | 6.750 | 7.010 | 6.610 | 6.990 | 6.990 | 1,726,198 |
| 2025-10-17 | 7.270 | 7.270 | 6.680 | 6.780 | 6.780 | 2,073,464 |
| 2025-10-16 | 7.450 | 7.500 | 7.250 | 7.300 | 7.300 | 3,381,794 |
| 2025-10-15 | 7.440 | 7.500 | 7.180 | 7.400 | 7.400 | 2,069,035 |
| 2025-10-14 | 7.250 | 7.700 | 7.235 | 7.470 | 7.470 | 2,938,570 |
| 2025-10-13 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2025-10-10 | 7.260 | 7.360 | 7.130 | 7.240 | 7.240 | 451,714 |
| 2025-10-09 | 7.360 | 7.410 | 6.980 | 7.250 | 7.250 | 1,225,362 |
| 2025-10-08 | 7.400 | 7.455 | 7.280 | 7.280 | 7.280 | 1,073,443 |
| 2025-10-07 | 7.300 | 7.720 | 7.300 | 7.480 | 7.480 | 1,038,731 |
| 2025-10-06 | 7.150 | 7.270 | 7.030 | 7.230 | 7.230 | 740,000 |
| 2025-10-03 | 6.870 | 7.130 | 6.800 | 7.070 | 7.070 | 1,614,963 |
| 2025-10-02 | 6.890 | 6.910 | 6.680 | 6.880 | 6.880 | 1,783,764 |
| 2025-10-01 | 6.900 | 7.050 | 6.850 | 6.910 | 6.910 | 2,124,364 |
| 2025-09-30 | 6.860 | 6.910 | 6.690 | 6.880 | 6.880 | 1,565,931 |
| 2025-09-29 | 7.100 | 7.100 | 6.885 | 6.950 | 6.950 | 1,183,833 |
| 2025-09-26 | 7.200 | 7.300 | 7.020 | 7.080 | 7.080 | 7,877,148 |
| 2025-09-25 | 7.170 | 7.305 | 7.100 | 7.280 | 7.280 | 1,431,266 |
| 2025-09-24 | 7.300 | 7.340 | 7.200 | 7.230 | 7.230 | 2,005,218 |
| 2025-09-23 | 7.390 | 7.540 | 7.280 | 7.360 | 7.360 | 2,419,926 |
| 2025-09-22 | 7.180 | 7.620 | 7.160 | 7.450 | 7.450 | 1,555,717 |
| 2025-09-19 | 7.000 | 7.100 | 6.970 | 7.090 | 7.090 | 3,250,970 |
| 2025-09-18 | 6.750 | 7.120 | 6.720 | 6.960 | 6.960 | 1,603,071 |
| 2025-09-17 | 6.760 | 6.855 | 6.725 | 6.810 | 6.810 | 1,807,243 |
| 2025-09-16 | 6.760 | 6.810 | 6.565 | 6.720 | 6.720 | 1,040,888 |
| 2025-09-15 | 6.720 | 6.850 | 6.640 | 6.790 | 6.790 | 1,849,067 |
| 2025-09-12 | 6.820 | 6.990 | 6.670 | 6.790 | 6.790 | 980,470 |
| 2025-09-11 | 6.550 | 6.840 | 6.520 | 6.820 | 6.820 | 882,641 |
| 2025-09-10 | 6.360 | 6.560 | 6.285 | 6.550 | 6.550 | 983,104 |
| 2025-09-09 | 6.130 | 6.400 | 6.110 | 6.400 | 6.400 | 1,756,472 |
| 2025-09-08 | 5.850 | 6.150 | 5.840 | 6.140 | 6.140 | 1,394,009 |
| 2025-09-05 | 5.720 | 5.890 | 5.695 | 5.870 | 5.870 | 1,520,532 |
| 2025-09-04 | 5.900 | 5.915 | 5.675 | 5.700 | 5.700 | 643,991 |
| 2025-09-03 | 5.900 | 5.980 | 5.790 | 5.830 | 5.830 | 2,994,607 |
| 2025-09-02 | 5.900 | 5.925 | 5.700 | 5.900 | 5.900 | 1,327,066 |
| 2025-09-01 | 6.150 | 6.250 | 5.905 | 5.990 | 5.990 | 1,119,162 |
| 2025-08-29 | 6.140 | 6.280 | 6.055 | 6.230 | 6.230 | 734,267 |
| 2025-08-28 | 6.400 | 6.430 | 6.060 | 6.140 | 6.140 | 1,276,462 |
| 2025-08-27 | 6.190 | 6.430 | 6.150 | 6.430 | 6.430 | 979,601 |
| 2025-08-26 | 6.150 | 6.200 | 6.050 | 6.150 | 6.150 | 11,903,633 |
| 2025-08-25 | 6.100 | 6.210 | 6.070 | 6.150 | 6.150 | 1,137,239 |
| 2025-08-22 | 6.000 | 6.150 | 6.000 | 6.080 | 6.080 | 542,791 |
| 2025-08-21 | 6.050 | 6.120 | 5.920 | 6.080 | 6.080 | 748,093 |
| 2025-08-20 | 6.060 | 6.140 | 5.880 | 6.030 | 6.030 | 1,451,785 |
| 2025-08-19 | 6.220 | 6.400 | 6.065 | 6.130 | 6.130 | 873,938 |
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.