Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.630 | 3.760 | 3.620 | 3.740 | 3.740 | 758,567 |
| 2025-02-24 | 3.780 | 3.790 | 3.570 | 3.670 | 3.670 | 1,650,892 |
| 2025-02-21 | 3.880 | 3.880 | 3.760 | 3.850 | 3.850 | 484,614 |
| 2025-02-20 | 3.960 | 3.960 | 3.780 | 3.820 | 3.820 | 1,303,187 |
| 2025-02-19 | 3.980 | 3.980 | 3.830 | 3.920 | 3.920 | 522,968 |
| 2025-02-18 | 3.950 | 3.990 | 3.870 | 3.930 | 3.930 | 365,148 |
| 2025-02-17 | 3.930 | 4.080 | 3.840 | 3.950 | 3.950 | 1,239,194 |
| 2025-02-14 | 3.810 | 3.910 | 3.780 | 3.900 | 3.900 | 441,443 |
| 2025-02-13 | 3.830 | 3.850 | 3.725 | 3.800 | 3.800 | 676,252 |
| 2025-02-12 | 3.850 | 3.850 | 3.750 | 3.840 | 3.840 | 734,847 |
| 2025-02-11 | 3.900 | 3.970 | 3.780 | 3.800 | 3.800 | 1,636,442 |
| 2025-02-10 | 3.940 | 3.945 | 3.710 | 3.880 | 3.880 | 818,114 |
| 2025-02-07 | 3.920 | 3.990 | 3.860 | 3.990 | 3.990 | 588,765 |
| 2025-02-06 | 3.990 | 4.025 | 3.855 | 3.900 | 3.900 | 786,815 |
| 2025-02-05 | 3.890 | 3.980 | 3.890 | 3.980 | 3.980 | 1,173,474 |
| 2025-02-04 | 3.900 | 4.000 | 3.870 | 3.880 | 3.880 | 916,459 |
| 2025-02-03 | 3.970 | 4.020 | 3.880 | 3.890 | 3.890 | 935,466 |
| 2025-01-31 | 3.970 | 4.070 | 3.870 | 4.030 | 4.030 | 948,265 |
| 2025-01-30 | 3.940 | 3.990 | 3.830 | 3.900 | 3.900 | 1,112,215 |
| 2025-01-29 | 3.780 | 3.940 | 3.750 | 3.930 | 3.930 | 1,807,370 |
| 2025-01-28 | 3.760 | 3.830 | 3.640 | 3.770 | 3.770 | 1,056,565 |
| 2025-01-24 | 3.600 | 3.820 | 3.600 | 3.780 | 3.780 | 1,071,010 |
| 2025-01-23 | 3.460 | 3.620 | 3.425 | 3.600 | 3.600 | 1,070,632 |
| 2025-01-22 | 3.570 | 3.600 | 3.490 | 3.490 | 3.490 | 745,970 |
| 2025-01-21 | 3.500 | 3.580 | 3.490 | 3.580 | 3.580 | 570,496 |
| 2025-01-20 | 3.470 | 3.560 | 3.440 | 3.530 | 3.530 | 590,614 |
| 2025-01-17 | 3.380 | 3.480 | 3.305 | 3.460 | 3.460 | 461,619 |
| 2025-01-16 | 3.370 | 3.410 | 3.245 | 3.350 | 3.350 | 1,314,662 |
| 2025-01-15 | 3.240 | 3.340 | 3.230 | 3.310 | 3.310 | 497,710 |
| 2025-01-14 | 3.390 | 3.390 | 3.270 | 3.290 | 3.290 | 756,347 |
| 2025-01-13 | 3.600 | 3.600 | 3.380 | 3.400 | 3.400 | 647,279 |
| 2025-01-10 | 3.590 | 3.670 | 3.440 | 3.650 | 3.650 | 1,041,062 |
| 2025-01-09 | 3.540 | 3.620 | 3.530 | 3.620 | 3.620 | 486,448 |
| 2025-01-08 | 3.570 | 3.600 | 3.500 | 3.580 | 3.580 | 753,202 |
| 2025-01-07 | 3.580 | 3.630 | 3.530 | 3.630 | 3.630 | 756,122 |
| 2025-01-06 | 3.600 | 3.600 | 3.490 | 3.580 | 3.580 | 683,392 |
| 2025-01-03 | 3.540 | 3.560 | 3.470 | 3.560 | 3.560 | 1,067,293 |
| 2025-01-02 | 3.700 | 3.700 | 3.540 | 3.580 | 3.580 | 563,617 |
| 2024-12-31 | 3.710 | 3.715 | 3.570 | 3.710 | 3.710 | 510,432 |
| 2024-12-30 | 3.530 | 3.730 | 3.510 | 3.730 | 3.730 | 713,201 |
| 2024-12-27 | 3.360 | 3.650 | 3.360 | 3.600 | 3.600 | 1,190,879 |
| 2024-12-24 | 3.400 | 3.420 | 3.330 | 3.370 | 3.370 | 269,076 |
| 2024-12-23 | 3.360 | 3.420 | 3.360 | 3.410 | 3.410 | 368,795 |
| 2024-12-20 | 3.410 | 3.450 | 3.360 | 3.380 | 3.380 | 423,751 |
| 2024-12-19 | 3.320 | 3.450 | 3.230 | 3.380 | 3.380 | 979,937 |
| 2024-12-18 | 3.520 | 3.560 | 3.410 | 3.440 | 3.440 | 1,021,500 |
| 2024-12-17 | 3.490 | 3.580 | 3.430 | 3.540 | 3.540 | 906,368 |
| 2024-12-16 | 3.590 | 3.590 | 3.440 | 3.470 | 3.470 | 686,823 |
| 2024-12-13 | 3.570 | 3.620 | 3.480 | 3.590 | 3.590 | 779,738 |
| 2024-12-12 | 3.500 | 3.570 | 3.430 | 3.570 | 3.570 | 1,153,734 |
| 2024-12-11 | 3.390 | 3.550 | 3.310 | 3.490 | 3.490 | 1,568,757 |
| 2024-12-10 | 3.570 | 3.570 | 3.420 | 3.480 | 3.480 | 825,845 |
| 2024-12-09 | 3.640 | 3.700 | 3.490 | 3.540 | 3.540 | 3,152,047 |
| 2024-12-06 | 3.670 | 3.710 | 3.585 | 3.620 | 3.620 | 806,504 |
| 2024-12-05 | 3.750 | 3.780 | 3.650 | 3.710 | 3.710 | 1,078,850 |
| 2024-12-04 | 3.720 | 3.780 | 3.620 | 3.700 | 3.700 | 1,064,722 |
| 2024-12-03 | 3.570 | 3.740 | 3.570 | 3.710 | 3.710 | 1,415,577 |
| 2024-12-02 | 3.650 | 3.650 | 3.450 | 3.550 | 3.550 | 1,228,686 |
| 2024-11-29 | 3.600 | 3.680 | 3.520 | 3.680 | 3.680 | 1,055,397 |
| 2024-11-28 | 3.570 | 3.610 | 3.520 | 3.540 | 3.540 | 1,281,379 |
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.