Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.080 | 3.190 | 3.075 | 3.160 | 3.160 | 356,045 |
| 2026-10-19 | 3.190 | 3.190 | 3.025 | 3.110 | 3.110 | 275,948 |
| 2026-10-16 | 3.070 | 3.230 | 3.070 | 3.210 | 3.210 | 407,178 |
| 2026-10-15 | 3.100 | 3.100 | 2.940 | 3.020 | 3.020 | 792,473 |
| 2026-10-14 | 3.110 | 3.150 | 3.070 | 3.140 | 3.140 | 303,017 |
| 2026-10-13 | 3.200 | 3.270 | 3.090 | 3.100 | 3.100 | 407,984 |
| 2026-10-12 | 3.250 | 3.305 | 3.170 | 3.190 | 3.190 | 404,633 |
| 2026-10-09 | 3.190 | 3.250 | 3.160 | 3.220 | 3.220 | 337,180 |
| 2026-10-08 | 3.140 | 3.180 | 3.090 | 3.170 | 3.170 | 798,023 |
| 2026-10-07 | 3.150 | 3.215 | 3.130 | 3.170 | 3.170 | 490,011 |
| 2026-10-06 | 3.350 | 3.350 | 3.130 | 3.140 | 3.140 | 705,288 |
| 2026-10-05 | 3.300 | 3.320 | 3.170 | 3.310 | 3.310 | 319,571 |
| 2026-10-02 | 3.180 | 3.295 | 3.180 | 3.270 | 3.270 | 348,626 |
| 2026-10-01 | 3.170 | 3.220 | 3.145 | 3.180 | 3.180 | 369,513 |
| 2026-09-30 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 542,374 |
| 2026-09-29 | 3.150 | 3.210 | 3.120 | 3.150 | 3.150 | 411,561 |
| 2026-09-28 | 3.120 | 3.150 | 3.060 | 3.150 | 3.150 | 1,348,316 |
| 2026-09-25 | 3.140 | 3.150 | 3.050 | 3.140 | 3.140 | 463,960 |
| 2026-09-24 | 3.040 | 3.170 | 3.000 | 3.140 | 3.140 | 793,219 |
| 2026-09-23 | 3.100 | 3.130 | 3.015 | 3.050 | 3.050 | 724,448 |
| 2026-09-22 | 3.050 | 3.220 | 3.040 | 3.130 | 3.130 | 1,180,091 |
| 2026-09-21 | 3.090 | 3.090 | 2.950 | 2.950 | 2.950 | 617,369 |
| 2026-09-18 | 2.990 | 3.100 | 2.950 | 3.100 | 3.100 | 2,471,614 |
| 2026-09-17 | 2.900 | 2.940 | 2.880 | 2.910 | 2.910 | 501,930 |
| 2026-09-16 | 3.050 | 3.050 | 2.845 | 2.910 | 2.910 | 1,144,273 |
| 2026-09-15 | 3.010 | 3.070 | 2.950 | 2.980 | 2.980 | 999,855 |
| 2026-09-14 | 3.000 | 3.015 | 2.875 | 2.900 | 2.900 | 970,613 |
| 2026-09-11 | 3.000 | 3.000 | 2.920 | 2.960 | 2.960 | 492,888 |
| 2026-09-10 | 3.060 | 3.060 | 3.000 | 3.010 | 3.010 | 686,836 |
| 2026-09-09 | 3.070 | 3.155 | 3.040 | 3.060 | 3.060 | 742,996 |
| 2026-09-08 | 3.190 | 3.265 | 3.125 | 3.140 | 3.140 | 801,302 |
| 2026-09-07 | 3.160 | 3.280 | 3.150 | 3.190 | 3.190 | 601,796 |
| 2026-09-04 | 3.210 | 3.300 | 3.140 | 3.220 | 3.220 | 1,026,931 |
| 2026-09-03 | 3.150 | 3.180 | 3.100 | 3.100 | 3.100 | 1,428,689 |
| 2026-09-02 | 3.150 | 3.250 | 3.120 | 3.160 | 3.160 | 770,219 |
| 2026-09-01 | 3.200 | 3.250 | 3.130 | 3.210 | 3.210 | 669,463 |
| 2026-08-31 | 3.250 | 3.265 | 3.180 | 3.230 | 3.230 | 1,520,297 |
| 2026-08-28 | 3.360 | 3.460 | 3.280 | 3.280 | 3.280 | 751,930 |
| 2026-08-27 | 3.500 | 3.500 | 3.320 | 3.360 | 3.360 | 1,632,258 |
| 2026-08-26 | 3.520 | 3.630 | 3.325 | 3.460 | 3.460 | 1,182,701 |
| 2026-08-25 | 3.540 | 3.630 | 3.430 | 3.630 | 3.630 | 494,489 |
| 2026-08-24 | 3.550 | 3.630 | 3.500 | 3.530 | 3.530 | 585,829 |
| 2026-08-21 | 3.690 | 3.710 | 3.450 | 3.550 | 3.550 | 1,059,541 |
| 2026-08-20 | 3.650 | 3.780 | 3.610 | 3.730 | 3.730 | 1,488,941 |
| 2026-08-19 | 3.500 | 3.610 | 3.470 | 3.610 | 3.610 | 1,379,812 |
| 2026-08-18 | 3.600 | 3.620 | 3.490 | 3.520 | 3.520 | 1,836,345 |
| 2026-08-17 | 3.700 | 3.700 | 3.575 | 3.600 | 3.600 | 473,299 |
| 2026-08-14 | 3.590 | 3.800 | 3.590 | 3.730 | 3.730 | 966,257 |
| 2026-08-13 | 3.600 | 3.640 | 3.545 | 3.610 | 3.610 | 694,186 |
| 2026-08-12 | 3.600 | 3.620 | 3.525 | 3.620 | 3.620 | 833,363 |
| 2026-08-11 | 3.600 | 3.650 | 3.500 | 3.600 | 3.600 | 595,454 |
| 2026-08-10 | 3.690 | 3.740 | 3.525 | 3.580 | 3.580 | 700,656 |
| 2026-08-07 | 3.600 | 3.720 | 3.530 | 3.670 | 3.670 | 849,249 |
| 2026-08-06 | 3.590 | 3.680 | 3.490 | 3.580 | 3.580 | 591,360 |
| 2026-08-05 | 3.570 | 3.700 | 3.570 | 3.580 | 3.580 | 1,054,366 |
| 2026-08-04 | 3.370 | 3.510 | 3.370 | 3.510 | 3.510 | 973,850 |
| 2026-08-03 | 3.300 | 3.320 | 3.180 | 3.310 | 3.310 | 974,216 |
| 2026-07-31 | 3.380 | 3.440 | 3.300 | 3.340 | 3.340 | 740,176 |
| 2026-07-30 | 3.400 | 3.480 | 3.275 | 3.300 | 3.300 | 1,933,226 |
| 2026-07-29 | 3.580 | 3.640 | 3.245 | 3.390 | 3.390 | 2,024,685 |
Page 1 of 22 · 1,265 trading daysOlder →
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.