Katana Capital Limited (KAT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:55AM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 15,000 |
| 24 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 600 |
| 23 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 22 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 19 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 18 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 20,000 |
| 17 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 16 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,774 |
| 12 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
| 11 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
| 10 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
| 09 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 50,000 |
| 09 Apr 2024 | 0.005 Dividend | |||||
| 08 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | 20,000 |
| 05 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | 14,000 |
| 04 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | - |
| 03 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | - |
| 02 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | 20,500 |
| 28 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1650 | - |
| 27 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1650 | 2,288 |
| 26 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1650 | 51 |
| 25 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 22 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 21 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 20 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 19 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 11,000 |
| 18 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 15 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 14 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 30,148 |
| 13 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 12 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 11 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 06 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 05 Mar 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1451 | 101,568 |
| 04 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 28,147 |
| 01 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 29 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 28 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 525 |
| 27 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 49 |
| 26 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 23 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 22 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 21 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 20 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 22,969 |
| 19 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | 42,980 |
| 16 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 15 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | 5,330 |
| 14 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | - |
| 13 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | - |
| 12 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | - |
| 09 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | 6,022 |
| 08 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 07 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
| 06 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | 1 |
| 05 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | 850 |
| 02 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | 1 |
| 01 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | 14,000 |
| 31 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1551 | 50,000 |
| 30 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | 44,911 |
| 29 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1551 | 5,089 |
| 25 Jan 2024 | 1.1550 | 1.1700 | 1.1550 | 1.1700 | 1.1650 | 37,078 |
| 24 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
| 23 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 30,000 |
| 22 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1252 | - |
| 19 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1252 | - |
| 18 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1252 | - |
| 17 Jan 2024 | 1.1475 | 1.1600 | 1.1300 | 1.1300 | 1.1252 | 26,690 |
| 16 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
| 15 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
| 12 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
| 11 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | 4,006 |
| 10 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
| 09 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
| 09 Jan 2024 | 0.005 Dividend | |||||
| 08 Jan 2024 | 1.1400 | 1.1400 | 1.1350 | 1.1350 | 1.1252 | 1,710 |
| 05 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | - |
| 04 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | - |
| 03 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | - |
| 02 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | - |
| 29 Dec 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | 29,000 |
| 28 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1103 | 10 |
| 27 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | - |
| 22 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | - |
| 21 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | - |
| 20 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | - |
| 19 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | 968 |
| 18 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
| 15 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
| 14 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
| 13 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
| 12 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
| 11 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
| 08 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
| 07 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
| 06 Dec 2023 | 1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.1004 | 14,270 |
| 05 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1153 | - |
| 04 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1153 | - |
| *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.