Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.270 | 5.460 | 5.245 | 5.310 | 5.310 | 2,733,801 |
| 2025-05-22 | 4.970 | 5.405 | 4.945 | 5.300 | 5.300 | 3,169,077 |
| 2025-05-21 | 4.580 | 4.890 | 4.390 | 4.890 | 4.890 | 2,289,793 |
| 2025-05-20 | 4.160 | 4.355 | 4.145 | 4.300 | 4.300 | 964,674 |
| 2025-05-19 | 4.280 | 4.290 | 4.080 | 4.180 | 4.180 | 918,544 |
| 2025-05-16 | 4.220 | 4.315 | 4.190 | 4.290 | 4.290 | 639,855 |
| 2025-05-15 | 4.140 | 4.245 | 4.070 | 4.210 | 4.210 | 1,413,032 |
| 2025-05-14 | 4.450 | 4.510 | 4.230 | 4.280 | 4.280 | 1,192,680 |
| 2025-05-13 | 4.400 | 4.580 | 4.300 | 4.370 | 4.370 | 1,748,564 |
| 2025-05-12 | 4.250 | 4.400 | 4.190 | 4.280 | 4.280 | 836,756 |
| 2025-05-09 | 4.220 | 4.265 | 4.160 | 4.230 | 4.230 | 606,532 |
| 2025-05-08 | 4.150 | 4.235 | 4.060 | 4.150 | 4.150 | 601,916 |
| 2025-05-07 | 4.020 | 4.130 | 3.950 | 4.130 | 4.130 | 681,550 |
| 2025-05-06 | 4.050 | 4.140 | 4.040 | 4.100 | 4.100 | 627,268 |
| 2025-05-05 | 4.120 | 4.130 | 4.030 | 4.040 | 4.040 | 397,794 |
| 2025-05-02 | 4.150 | 4.150 | 4.050 | 4.100 | 4.100 | 727,556 |
| 2025-05-01 | 4.090 | 4.200 | 4.060 | 4.090 | 4.090 | 1,422,016 |
| 2025-04-30 | 4.060 | 4.170 | 4.030 | 4.090 | 4.090 | 989,665 |
| 2025-04-29 | 3.990 | 4.150 | 3.990 | 4.080 | 4.080 | 737,634 |
| 2025-04-28 | 3.900 | 4.030 | 3.830 | 3.990 | 3.990 | 712,314 |
| 2025-04-24 | 3.900 | 3.970 | 3.850 | 3.900 | 3.900 | 584,566 |
| 2025-04-23 | 3.830 | 3.900 | 3.820 | 3.870 | 3.870 | 763,771 |
| 2025-04-22 | 3.680 | 3.740 | 3.610 | 3.740 | 3.740 | 808,083 |
| 2025-04-17 | 3.650 | 3.700 | 3.580 | 3.700 | 3.700 | 615,842 |
| 2025-04-16 | 3.530 | 3.660 | 3.530 | 3.570 | 3.570 | 501,178 |
| 2025-04-15 | 3.490 | 3.520 | 3.350 | 3.510 | 3.510 | 876,908 |
| 2025-04-14 | 3.350 | 3.510 | 3.330 | 3.470 | 3.470 | 1,923,515 |
| 2025-04-11 | 3.370 | 3.420 | 3.305 | 3.320 | 3.320 | 1,022,534 |
| 2025-04-10 | 3.320 | 3.540 | 3.290 | 3.470 | 3.470 | 1,392,743 |
| 2025-04-09 | 3.160 | 3.160 | 3.030 | 3.030 | 3.030 | 941,753 |
| 2025-04-08 | 3.110 | 3.230 | 3.110 | 3.190 | 3.190 | 832,032 |
| 2025-04-07 | 3.020 | 3.120 | 2.980 | 3.090 | 3.090 | 1,696,498 |
| 2025-04-04 | 3.230 | 3.325 | 3.150 | 3.230 | 3.230 | 1,702,991 |
| 2025-04-03 | 3.350 | 3.390 | 3.110 | 3.320 | 3.320 | 2,478,684 |
| 2025-04-02 | 3.340 | 3.455 | 3.340 | 3.410 | 3.410 | 785,394 |
| 2025-04-01 | 3.470 | 3.480 | 3.280 | 3.360 | 3.360 | 2,055,002 |
| 2025-03-31 | 3.400 | 3.460 | 3.320 | 3.460 | 3.460 | 1,787,433 |
| 2025-03-28 | 3.450 | 3.540 | 3.450 | 3.520 | 3.520 | 465,592 |
| 2025-03-27 | 3.580 | 3.590 | 3.360 | 3.450 | 3.450 | 1,247,683 |
| 2025-03-26 | 3.570 | 3.640 | 3.540 | 3.630 | 3.630 | 1,190,848 |
| 2025-03-25 | 3.660 | 3.680 | 3.570 | 3.590 | 3.590 | 923,432 |
| 2025-03-24 | 3.480 | 3.660 | 3.440 | 3.600 | 3.600 | 915,202 |
| 2025-03-21 | 3.610 | 3.730 | 3.510 | 3.510 | 3.510 | 15,543,336 |
| 2025-03-20 | 3.560 | 3.620 | 3.440 | 3.510 | 3.510 | 2,131,494 |
| 2025-03-19 | 3.470 | 3.585 | 3.430 | 3.470 | 3.470 | 939,274 |
| 2025-03-18 | 3.560 | 3.630 | 3.470 | 3.480 | 3.480 | 919,855 |
| 2025-03-17 | 3.570 | 3.660 | 3.520 | 3.560 | 3.560 | 954,522 |
| 2025-03-14 | 3.450 | 3.495 | 3.290 | 3.490 | 3.490 | 1,546,659 |
| 2025-03-13 | 3.570 | 3.680 | 3.440 | 3.450 | 3.450 | 935,501 |
| 2025-03-12 | 3.450 | 3.610 | 3.440 | 3.530 | 3.530 | 1,795,134 |
| 2025-03-11 | 3.830 | 3.860 | 3.430 | 3.430 | 3.430 | 3,332,674 |
| 2025-03-10 | 3.730 | 3.930 | 3.730 | 3.930 | 3.930 | 1,329,012 |
| 2025-03-07 | 3.710 | 3.880 | 3.700 | 3.730 | 3.730 | 1,725,851 |
| 2025-03-06 | 3.550 | 3.840 | 3.550 | 3.820 | 3.820 | 1,596,219 |
| 2025-03-05 | 3.650 | 3.650 | 3.500 | 3.580 | 3.580 | 2,118,520 |
| 2025-03-04 | 3.530 | 3.630 | 3.520 | 3.600 | 3.600 | 1,591,633 |
| 2025-03-03 | 3.540 | 3.700 | 3.530 | 3.580 | 3.580 | 1,098,900 |
| 2025-02-28 | 3.710 | 3.760 | 3.630 | 3.660 | 3.660 | 737,355 |
| 2025-02-27 | 3.740 | 3.850 | 3.710 | 3.720 | 3.720 | 711,582 |
| 2025-02-26 | 3.800 | 3.830 | 3.620 | 3.740 | 3.740 | 865,880 |
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.