Catapult Group International Ltd (CAT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4850 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 207,552 |
| 24 Apr 2024 | 1.4500 | 1.4950 | 1.4500 | 1.4700 | 1.4700 | 582,758 |
| 23 Apr 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 105,587 |
| 22 Apr 2024 | 1.3900 | 1.4550 | 1.3700 | 1.4050 | 1.4050 | 340,667 |
| 19 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 152,616 |
| 18 Apr 2024 | 1.5550 | 1.5550 | 1.4800 | 1.5100 | 1.5100 | 56,137 |
| 17 Apr 2024 | 1.4950 | 1.5500 | 1.4650 | 1.5200 | 1.5200 | 95,023 |
| 16 Apr 2024 | 1.5100 | 1.5100 | 1.4750 | 1.5000 | 1.5000 | 382,897 |
| 15 Apr 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4950 | 1.4950 | 195,403 |
| 12 Apr 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5450 | 1.5450 | 43,565 |
| 11 Apr 2024 | 1.5900 | 1.6050 | 1.4950 | 1.5400 | 1.5400 | 441,961 |
| 10 Apr 2024 | 1.5650 | 1.6350 | 1.5650 | 1.6150 | 1.6150 | 169,098 |
| 09 Apr 2024 | 1.6300 | 1.6750 | 1.6150 | 1.6450 | 1.6450 | 194,571 |
| 08 Apr 2024 | 1.6700 | 1.6700 | 1.5500 | 1.6200 | 1.6200 | 387,299 |
| 05 Apr 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 87,938 |
| 04 Apr 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 1,275,641 |
| 03 Apr 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 1,377,536 |
| 02 Apr 2024 | 1.5500 | 1.6350 | 1.5300 | 1.6350 | 1.6350 | 384,351 |
| 28 Mar 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 341,641 |
| 27 Mar 2024 | 1.5450 | 1.5450 | 1.4350 | 1.4700 | 1.4700 | 2,167,561 |
| 26 Mar 2024 | 1.3150 | 1.5850 | 1.3150 | 1.5850 | 1.5850 | 1,154,072 |
| 25 Mar 2024 | 1.2650 | 1.3150 | 1.2650 | 1.3100 | 1.3100 | 114,404 |
| 22 Mar 2024 | 1.2450 | 1.2900 | 1.2450 | 1.2900 | 1.2900 | 96,472 |
| 21 Mar 2024 | 1.2300 | 1.2450 | 1.2150 | 1.2450 | 1.2450 | 90,628 |
| 20 Mar 2024 | 1.2100 | 1.2300 | 1.2050 | 1.2300 | 1.2300 | 76,142 |
| 19 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2150 | 1.2150 | 101,356 |
| 18 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 69,574 |
| 15 Mar 2024 | 1.2300 | 1.2450 | 1.2200 | 1.2300 | 1.2300 | 52,940 |
| 14 Mar 2024 | 1.2800 | 1.2800 | 1.2250 | 1.2550 | 1.2550 | 81,202 |
| 13 Mar 2024 | 1.2150 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 370,473 |
| 12 Mar 2024 | 1.2100 | 1.2350 | 1.2100 | 1.2150 | 1.2150 | 301,001 |
| 11 Mar 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2100 | 1.2100 | 229,002 |
| 08 Mar 2024 | 1.2500 | 1.2650 | 1.2300 | 1.2400 | 1.2400 | 302,138 |
| 07 Mar 2024 | 1.2650 | 1.3100 | 1.2450 | 1.2600 | 1.2600 | 579,620 |
| 06 Mar 2024 | 1.2750 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 38,086 |
| 05 Mar 2024 | 1.2350 | 1.2750 | 1.2300 | 1.2750 | 1.2750 | 153,635 |
| 04 Mar 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2350 | 1.2350 | 81,298 |
| 01 Mar 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 163,518 |
| 29 Feb 2024 | 1.2400 | 1.2600 | 1.2050 | 1.2600 | 1.2600 | 120,696 |
| 28 Feb 2024 | 1.2650 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 92,124 |
| 27 Feb 2024 | 1.2450 | 1.2650 | 1.2200 | 1.2650 | 1.2650 | 1,871,074 |
| 26 Feb 2024 | 1.2500 | 1.2650 | 1.2050 | 1.2450 | 1.2450 | 136,796 |
| 23 Feb 2024 | 1.2900 | 1.2900 | 1.2550 | 1.2750 | 1.2750 | 54,345 |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 82,616 |
| 21 Feb 2024 | 1.3050 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 105,374 |
| 20 Feb 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 66,758 |
| 19 Feb 2024 | 1.3450 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 130,745 |
| 16 Feb 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 190,771 |
| 15 Feb 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 127,096 |
| 14 Feb 2024 | 1.3650 | 1.4300 | 1.3350 | 1.4000 | 1.4000 | 329,131 |
| 13 Feb 2024 | 1.2750 | 1.3900 | 1.2750 | 1.3900 | 1.3900 | 474,043 |
| 12 Feb 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2750 | 1.2750 | 89,096 |
| 09 Feb 2024 | 1.2950 | 1.3125 | 1.2650 | 1.2900 | 1.2900 | 130,581 |
| 08 Feb 2024 | 1.2800 | 1.3000 | 1.2725 | 1.2950 | 1.2950 | 95,724 |
| 07 Feb 2024 | 1.2800 | 1.3450 | 1.2400 | 1.3000 | 1.3000 | 241,516 |
| 06 Feb 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 108,889 |
| 05 Feb 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2300 | 1.2300 | 322,822 |
| 02 Feb 2024 | 1.2650 | 1.3550 | 1.2600 | 1.3300 | 1.3300 | 345,962 |
| 01 Feb 2024 | 1.2900 | 1.3100 | 1.2350 | 1.2800 | 1.2800 | 94,715 |
| 31 Jan 2024 | 1.2850 | 1.3000 | 1.2450 | 1.3000 | 1.3000 | 171,418 |
| 30 Jan 2024 | 1.2350 | 1.2900 | 1.2350 | 1.2500 | 1.2500 | 179,241 |
| 29 Jan 2024 | 1.2200 | 1.2550 | 1.2100 | 1.2450 | 1.2450 | 77,968 |
| 25 Jan 2024 | 1.2500 | 1.2550 | 1.2150 | 1.2150 | 1.2150 | 68,187 |
| 24 Jan 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 283,090 |
| 23 Jan 2024 | 1.2200 | 1.2450 | 1.2150 | 1.2400 | 1.2400 | 34,236 |
| 22 Jan 2024 | 1.2450 | 1.2550 | 1.2100 | 1.2200 | 1.2200 | 49,162 |
| 19 Jan 2024 | 1.2350 | 1.2700 | 1.2150 | 1.2500 | 1.2500 | 98,578 |
| 18 Jan 2024 | 1.2400 | 1.2550 | 1.2200 | 1.2350 | 1.2350 | 72,826 |
| 17 Jan 2024 | 1.2300 | 1.2650 | 1.2200 | 1.2200 | 1.2200 | 553,046 |
| 16 Jan 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 257,276 |
| 15 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2550 | 1.2550 | 138,893 |
| 12 Jan 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 86,803 |
| 11 Jan 2024 | 1.2850 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 21,074 |
| 10 Jan 2024 | 1.3400 | 1.3400 | 1.2650 | 1.2800 | 1.2800 | 126,373 |
| 09 Jan 2024 | 1.3100 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 183,904 |
| 08 Jan 2024 | 1.3000 | 1.3250 | 1.2600 | 1.3100 | 1.3100 | 113,983 |
| 05 Jan 2024 | 1.3150 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 219,216 |
| 04 Jan 2024 | 1.3100 | 1.3300 | 1.3050 | 1.3050 | 1.3050 | 11,163 |
| 03 Jan 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3150 | 1.3150 | 113,147 |
| 02 Jan 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3750 | 1.3750 | 140,220 |
| 29 Dec 2023 | 1.3900 | 1.3900 | 1.3350 | 1.3800 | 1.3800 | 118,953 |
| 28 Dec 2023 | 1.4000 | 1.4000 | 1.3250 | 1.3600 | 1.3600 | 44,944 |
| 27 Dec 2023 | 1.2900 | 1.3900 | 1.2900 | 1.3900 | 1.3900 | 471,063 |
| 22 Dec 2023 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 83,004 |
| 21 Dec 2023 | 1.2800 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 174,877 |
| 20 Dec 2023 | 1.3000 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 104,758 |
| 19 Dec 2023 | 1.3050 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 183,429 |
| 18 Dec 2023 | 1.4050 | 1.4200 | 1.3000 | 1.3300 | 1.3300 | 215,097 |
| 15 Dec 2023 | 1.4000 | 1.4100 | 1.3600 | 1.4050 | 1.4050 | 135,610 |
| 14 Dec 2023 | 1.3450 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 293,981 |
| 13 Dec 2023 | 1.3300 | 1.3400 | 1.2850 | 1.3400 | 1.3400 | 1,319,486 |
| 12 Dec 2023 | 1.3300 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 120,029 |
| 11 Dec 2023 | 1.3050 | 1.3450 | 1.2600 | 1.3300 | 1.3300 | 172,003 |
| 08 Dec 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 294,191 |
| 07 Dec 2023 | 1.3000 | 1.3650 | 1.2550 | 1.3450 | 1.3450 | 497,599 |
| 06 Dec 2023 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 262,979 |
| 05 Dec 2023 | 1.3150 | 1.3150 | 1.2500 | 1.3000 | 1.3000 | 254,448 |
| 04 Dec 2023 | 1.3400 | 1.3450 | 1.2450 | 1.3300 | 1.3300 | 1,304,290 |
| 01 Dec 2023 | 1.2750 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 183,135 |
| 30 Nov 2023 | 1.2450 | 1.2750 | 1.2400 | 1.2700 | 1.2700 | 1,399,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.