Catapult Group International Ltd (CAT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.4700 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 15,817 |
| 09 May 2024 | 1.5150 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 18,577 |
| 08 May 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 28,324 |
| 07 May 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5850 | 1.5850 | 36,222 |
| 06 May 2024 | 1.4650 | 1.5550 | 1.4325 | 1.5400 | 1.5400 | 67,806 |
| 03 May 2024 | 1.3650 | 1.4550 | 1.3650 | 1.4450 | 1.4450 | 47,526 |
| 02 May 2024 | 1.3800 | 1.4300 | 1.3800 | 1.3950 | 1.3950 | 21,547 |
| 01 May 2024 | 1.4050 | 1.4450 | 1.3800 | 1.4050 | 1.4050 | 25,563 |
| 30 Apr 2024 | 1.4500 | 1.5150 | 1.4500 | 1.4800 | 1.4800 | 17,209 |
| 29 Apr 2024 | 1.4850 | 1.4850 | 1.4350 | 1.4400 | 1.4400 | 23,441 |
| 26 Apr 2024 | 1.4350 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 28,028 |
| 24 Apr 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4750 | 1.4750 | 17,694 |
| 23 Apr 2024 | 1.4050 | 1.4700 | 1.3950 | 1.4500 | 1.4500 | 14,622 |
| 22 Apr 2024 | 1.3800 | 1.4500 | 1.3750 | 1.4100 | 1.4100 | 46,122 |
| 19 Apr 2024 | 1.4850 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 27,794 |
| 18 Apr 2024 | 1.5550 | 1.5550 | 1.4800 | 1.4950 | 1.4950 | 17,327 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.4900 | 1.5000 | 1.4750 | 1.4850 | 1.4850 | 10,093 |
| 15 Apr 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 55,855 |
| 12 Apr 2024 | 1.5550 | 1.5550 | 1.5400 | 1.5450 | 1.5450 | 23,056 |
| 11 Apr 2024 | 1.6050 | 1.6050 | 1.4950 | 1.5250 | 1.5250 | 38,754 |
| 10 Apr 2024 | 1.6100 | 1.6300 | 1.6050 | 1.6100 | 1.6100 | 30,336 |
| 09 Apr 2024 | 1.6150 | 1.6750 | 1.6150 | 1.6250 | 1.6250 | 206,527 |
| 08 Apr 2024 | 1.6300 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 48,182 |
| 05 Apr 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 22,674 |
| 04 Apr 2024 | 1.6750 | 1.7000 | 1.6350 | 1.6575 | 1.6575 | 34,445 |
| 03 Apr 2024 | 1.6350 | 1.6450 | 1.5700 | 1.6000 | 1.6000 | 38,497 |
| 02 Apr 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 40,456 |
| 28 Mar 2024 | 1.4900 | 1.5450 | 1.4700 | 1.5300 | 1.5300 | 54,228 |
| 27 Mar 2024 | 1.4600 | 1.5050 | 1.4500 | 1.4750 | 1.4750 | 34,631 |
| 26 Mar 2024 | 1.3200 | 1.5600 | 1.3150 | 1.5100 | 1.5100 | 165,712 |
| 25 Mar 2024 | 1.2850 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 25,668 |
| 22 Mar 2024 | 1.2550 | 1.2850 | 1.2500 | 1.2700 | 1.2700 | 7,180 |
| 21 Mar 2024 | 1.2300 | 1.2350 | 1.2150 | 1.2350 | 1.2350 | 20,107 |
| 20 Mar 2024 | 1.2100 | 1.2250 | 1.2050 | 1.2200 | 1.2200 | 31,463 |
| 19 Mar 2024 | 1.2250 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 13,495 |
| 18 Mar 2024 | 1.2300 | 1.2450 | 1.2200 | 1.2400 | 1.2400 | 9,667 |
| 15 Mar 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2450 | 1.2450 | 7,898 |
| 14 Mar 2024 | 1.2750 | 1.2750 | 1.2250 | 1.2500 | 1.2500 | 12,746 |
| 13 Mar 2024 | 1.2150 | 1.2800 | 1.2000 | 1.2750 | 1.2750 | 38,770 |
| 12 Mar 2024 | 1.2100 | 1.2350 | 1.2100 | 1.2150 | 1.2150 | 28,131 |
| 11 Mar 2024 | 1.2100 | 1.2400 | 1.2050 | 1.2200 | 1.2200 | 35,114 |
| 08 Mar 2024 | 1.2600 | 1.2650 | 1.2300 | 1.2400 | 1.2400 | 32,278 |
| 07 Mar 2024 | 1.2650 | 1.3100 | 1.2450 | 1.2500 | 1.2500 | 19,232 |
| 06 Mar 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2650 | 1.2650 | 5,806 |
| 05 Mar 2024 | 1.2350 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 26,132 |
| 04 Mar 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2400 | 1.2400 | 21,602 |
| 01 Mar 2024 | 1.2300 | 1.2650 | 1.2200 | 1.2550 | 1.2550 | 19,457 |
| 29 Feb 2024 | 1.2300 | 1.2700 | 1.2050 | 1.2600 | 1.2600 | 22,009 |
| 28 Feb 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2450 | 1.2450 | 28,121 |
| 27 Feb 2024 | 1.2200 | 1.2600 | 1.2150 | 1.2550 | 1.2550 | 18,221 |
| 26 Feb 2024 | 1.2400 | 1.2600 | 1.2050 | 1.2450 | 1.2450 | 63,915 |
| 23 Feb 2024 | 1.2700 | 1.2850 | 1.2550 | 1.2700 | 1.2700 | 16,955 |
| 22 Feb 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 13,580 |
| 21 Feb 2024 | 1.3250 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 24,430 |
| 20 Feb 2024 | 1.3100 | 1.3450 | 1.2900 | 1.3300 | 1.3300 | 16,917 |
| 19 Feb 2024 | 1.3300 | 1.3500 | 1.3050 | 1.3200 | 1.3200 | 20,470 |
| 16 Feb 2024 | 1.3800 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 48,025 |
| 15 Feb 2024 | 1.3850 | 1.4000 | 1.3450 | 1.3550 | 1.3550 | 13,791 |
| 14 Feb 2024 | 1.3650 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 50,227 |
| 13 Feb 2024 | 1.2750 | 1.3900 | 1.2750 | 1.3850 | 1.3850 | 70,261 |
| 12 Feb 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2750 | 1.2750 | 14,455 |
| 09 Feb 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 25,587 |
| 08 Feb 2024 | 1.2850 | 1.3000 | 1.2800 | 1.2950 | 1.2950 | 9,096 |
| 07 Feb 2024 | 1.2750 | 1.3350 | 1.2400 | 1.2450 | 1.2450 | 49,505 |
| 06 Feb 2024 | 1.2300 | 1.2600 | 1.2250 | 1.2600 | 1.2600 | 18,937 |
| 05 Feb 2024 | 1.3000 | 1.3000 | 1.2550 | 1.2550 | 1.2550 | 54,521 |
| 02 Feb 2024 | 1.2750 | 1.3500 | 1.2600 | 1.3250 | 1.3250 | 94,489 |
| 01 Feb 2024 | 1.2600 | 1.3050 | 1.2400 | 1.2600 | 1.2600 | 30,176 |
| 31 Jan 2024 | 1.2550 | 1.2675 | 1.2475 | 1.2500 | 1.2500 | 27,502 |
| 30 Jan 2024 | 1.2450 | 1.2900 | 1.2450 | 1.2700 | 1.2700 | 28,636 |
| 29 Jan 2024 | 1.2450 | 1.2500 | 1.2100 | 1.2450 | 1.2450 | 146,581 |
| 25 Jan 2024 | 1.2250 | 1.2550 | 1.2150 | 1.2550 | 1.2550 | 26,747 |
| 24 Jan 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2450 | 1.2450 | 22,304 |
| 23 Jan 2024 | 1.2250 | 1.2450 | 1.2200 | 1.2350 | 1.2350 | 21,357 |
| 22 Jan 2024 | 1.2450 | 1.2550 | 1.2100 | 1.2300 | 1.2300 | 13,526 |
| 19 Jan 2024 | 1.2150 | 1.2700 | 1.2150 | 1.2650 | 1.2650 | 13,593 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.2400 | 1.2650 | 1.2250 | 1.2250 | 1.2250 | 21,006 |
| 16 Jan 2024 | 1.2600 | 1.2600 | 1.2350 | 1.2400 | 1.2400 | 195,660 |
| 15 Jan 2024 | 1.2600 | 1.3000 | 1.2450 | 1.2850 | 1.2850 | 22,593 |
| 12 Jan 2024 | 1.3100 | 1.3100 | 1.2650 | 1.2800 | 1.2800 | 11,507 |
| 11 Jan 2024 | 1.3200 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 11,954 |
| 10 Jan 2024 | 1.3125 | 1.3125 | 1.2650 | 1.3100 | 1.3100 | 29,927 |
| 09 Jan 2024 | 1.2850 | 1.3450 | 1.2700 | 1.3450 | 1.3450 | 33,017 |
| 08 Jan 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 23,516 |
| 05 Jan 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 35,965 |
| 04 Jan 2024 | 1.3300 | 1.3300 | 1.3050 | 1.3050 | 1.3050 | 11,128 |
| 03 Jan 2024 | 1.3500 | 1.3650 | 1.3100 | 1.3150 | 1.3150 | 21,749 |
| 02 Jan 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3750 | 1.3750 | 43,797 |
| 29 Dec 2023 | 1.3700 | 1.3800 | 1.3350 | 1.3750 | 1.3750 | 13,656 |
| 28 Dec 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 11,374 |
| 27 Dec 2023 | 1.2950 | 1.3550 | 1.2900 | 1.3450 | 1.3450 | 23,800 |
| 22 Dec 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 23,473 |
| 21 Dec 2023 | 1.2800 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 44,425 |
| 20 Dec 2023 | 1.3050 | 1.3300 | 1.2850 | 1.3050 | 1.3050 | 22,311 |
| 19 Dec 2023 | 1.2900 | 1.3050 | 1.2600 | 1.2600 | 1.2600 | 13,615 |
| 18 Dec 2023 | 1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 36,769 |
| 15 Dec 2023 | 1.3900 | 1.4050 | 1.3650 | 1.4050 | 1.4050 | 27,658 |
| 14 Dec 2023 | - | - | - | - | - | - |
| *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.