Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.240 | 6.460 | 6.180 | 6.220 | 6.220 | 1,058,760 |
| 2025-08-15 | 6.140 | 6.170 | 6.010 | 6.070 | 6.070 | 1,322,069 |
| 2025-08-14 | 6.200 | 6.300 | 6.080 | 6.140 | 6.140 | 928,564 |
| 2025-08-13 | 6.300 | 6.350 | 6.110 | 6.160 | 6.160 | 706,633 |
| 2025-08-12 | 6.300 | 6.440 | 6.140 | 6.220 | 6.220 | 959,731 |
| 2025-08-11 | 6.220 | 6.340 | 6.090 | 6.310 | 6.310 | 928,021 |
| 2025-08-08 | 6.490 | 6.490 | 6.115 | 6.220 | 6.220 | 1,163,178 |
| 2025-08-07 | 6.500 | 6.500 | 6.370 | 6.470 | 6.470 | 527,004 |
| 2025-08-06 | 6.390 | 6.550 | 6.380 | 6.500 | 6.500 | 1,202,108 |
| 2025-08-05 | 6.720 | 6.930 | 6.385 | 6.440 | 6.440 | 2,056,796 |
| 2025-08-04 | 6.500 | 6.630 | 6.340 | 6.550 | 6.550 | 784,969 |
| 2025-08-01 | 6.570 | 6.660 | 6.520 | 6.630 | 6.630 | 918,908 |
| 2025-07-31 | 6.570 | 6.770 | 6.560 | 6.630 | 6.630 | 1,131,281 |
| 2025-07-30 | 6.500 | 6.720 | 6.410 | 6.550 | 6.550 | 1,094,110 |
| 2025-07-29 | 6.450 | 6.710 | 6.290 | 6.660 | 6.660 | 940,154 |
| 2025-07-28 | 6.400 | 6.480 | 6.285 | 6.400 | 6.400 | 1,029,908 |
| 2025-07-25 | 6.220 | 6.390 | 6.180 | 6.390 | 6.390 | 735,265 |
| 2025-07-24 | 6.170 | 6.280 | 6.140 | 6.260 | 6.260 | 455,777 |
| 2025-07-23 | 6.100 | 6.200 | 6.010 | 6.140 | 6.140 | 539,236 |
| 2025-07-22 | 6.170 | 6.210 | 6.000 | 6.090 | 6.090 | 606,175 |
| 2025-07-21 | 6.240 | 6.240 | 6.015 | 6.170 | 6.170 | 581,019 |
| 2025-07-18 | 5.980 | 6.310 | 5.930 | 6.240 | 6.240 | 959,861 |
| 2025-07-17 | 6.010 | 6.065 | 5.930 | 5.980 | 5.980 | 872,975 |
| 2025-07-16 | 5.800 | 6.090 | 5.750 | 6.050 | 6.050 | 1,049,807 |
| 2025-07-15 | 5.740 | 5.890 | 5.720 | 5.860 | 5.860 | 466,691 |
| 2025-07-14 | 5.740 | 5.770 | 5.630 | 5.760 | 5.760 | 423,390 |
| 2025-07-11 | 5.870 | 5.940 | 5.710 | 5.800 | 5.800 | 954,886 |
| 2025-07-10 | 5.920 | 6.105 | 5.870 | 5.970 | 5.970 | 1,118,486 |
| 2025-07-09 | 6.070 | 6.100 | 5.910 | 5.950 | 5.950 | 1,300,978 |
| 2025-07-08 | 5.800 | 6.090 | 5.800 | 6.090 | 6.090 | 1,558,644 |
| 2025-07-07 | 5.950 | 5.950 | 5.710 | 5.820 | 5.820 | 1,128,345 |
| 2025-07-04 | 5.880 | 5.880 | 5.730 | 5.800 | 5.800 | 768,392 |
| 2025-07-03 | 5.760 | 5.850 | 5.650 | 5.800 | 5.800 | 799,829 |
| 2025-07-02 | 5.730 | 5.750 | 5.570 | 5.720 | 5.720 | 867,025 |
| 2025-07-01 | 5.870 | 5.970 | 5.740 | 5.790 | 5.790 | 1,111,670 |
| 2025-06-30 | 5.990 | 6.030 | 5.770 | 5.860 | 5.860 | 2,171,023 |
| 2025-06-27 | 5.850 | 6.195 | 5.770 | 6.100 | 6.100 | 2,171,586 |
| 2025-06-26 | 5.800 | 5.850 | 5.710 | 5.830 | 5.830 | 820,085 |
| 2025-06-25 | 5.890 | 5.895 | 5.780 | 5.840 | 5.840 | 629,437 |
| 2025-06-24 | 5.710 | 5.925 | 5.710 | 5.770 | 5.770 | 740,134 |
| 2025-06-23 | 5.610 | 5.680 | 5.550 | 5.620 | 5.620 | 439,798 |
| 2025-06-20 | 5.700 | 5.790 | 5.600 | 5.710 | 5.710 | 1,316,324 |
| 2025-06-19 | 5.950 | 5.960 | 5.620 | 5.700 | 5.700 | 610,709 |
| 2025-06-18 | 5.760 | 5.950 | 5.600 | 5.900 | 5.900 | 1,457,048 |
| 2025-06-17 | 5.580 | 5.800 | 5.480 | 5.790 | 5.790 | 2,081,795 |
| 2025-06-16 | 5.700 | 5.750 | 5.450 | 5.590 | 5.590 | 3,053,981 |
| 2025-06-13 | 6.060 | 6.060 | 5.700 | 5.760 | 5.760 | 1,063,794 |
| 2025-06-12 | 6.190 | 6.220 | 6.070 | 6.070 | 6.070 | 1,461,642 |
| 2025-06-11 | 6.250 | 6.275 | 6.085 | 6.150 | 6.150 | 4,280,485 |
| 2025-06-10 | 6.150 | 6.270 | 5.870 | 6.250 | 6.250 | 3,273,945 |
| 2025-06-06 | 6.250 | 6.310 | 6.140 | 6.150 | 6.150 | 1,010,110 |
| 2025-06-05 | 6.150 | 6.330 | 5.985 | 6.160 | 6.160 | 2,475,352 |
| 2025-06-04 | 5.850 | 6.300 | 5.850 | 6.220 | 6.220 | 2,061,504 |
| 2025-06-03 | 5.630 | 5.840 | 5.490 | 5.810 | 5.810 | 1,449,831 |
| 2025-06-02 | 5.750 | 5.820 | 5.600 | 5.620 | 5.620 | 3,111,282 |
| 2025-05-30 | 5.260 | 5.880 | 5.210 | 5.850 | 5.850 | 6,090,639 |
| 2025-05-29 | 5.150 | 5.310 | 5.060 | 5.260 | 5.260 | 866,655 |
| 2025-05-28 | 5.050 | 5.150 | 5.020 | 5.140 | 5.140 | 796,790 |
| 2025-05-27 | 5.080 | 5.140 | 4.980 | 5.030 | 5.030 | 865,788 |
| 2025-05-26 | 5.290 | 5.300 | 5.020 | 5.100 | 5.100 | 1,758,536 |
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.