Australia markets close in 1 hour 30 minutes

Katana Capital Limited (KAT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1100-0.0100 (-0.89%)
As of 02:01PM AEST. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20231.12001.12001.11001.11001.11007,390
22 Sept 20231.12001.12001.12001.12001.120020,000
21 Sept 20231.12501.12501.12001.12001.120057,205
20 Sept 20231.12501.12501.12501.12501.125054,443
19 Sept 20231.15001.15001.15001.15001.1500-
18 Sept 20231.15001.15001.15001.15001.1500-
15 Sept 20231.15001.15001.15001.15001.15001,400
14 Sept 20231.12501.12501.12501.12501.1250-
13 Sept 20231.12501.12501.12501.12501.12501,172
12 Sept 20231.11001.11001.11001.11001.1100-
11 Sept 20231.12001.12001.11001.11001.110069,693
08 Sept 20231.12001.12001.12001.12001.1200-
07 Sept 20231.12001.12001.12001.12001.12007,722
06 Sept 20231.12001.12001.12001.12001.12009,021
05 Sept 20231.12001.12001.12001.12001.1200193
04 Sept 20231.12001.12001.12001.12001.12005,761
01 Sept 20231.12001.12001.12001.12001.1200-
31 Aug 20231.12001.12001.12001.12001.1200-
30 Aug 20231.12001.12001.12001.12001.1200-
29 Aug 20231.12001.12001.12001.12001.12007,427
28 Aug 20231.12001.12001.12001.12001.1200-
25 Aug 20231.12001.12001.12001.12001.1200-
24 Aug 20231.12001.12001.12001.12001.1200-
23 Aug 20231.12001.12001.12001.12001.1200-
22 Aug 20231.12001.12001.12001.12001.1200-
21 Aug 20231.12001.12001.12001.12001.120014,000
18 Aug 20231.12001.12001.12001.12001.1200-
17 Aug 20231.12001.12001.12001.12001.1200-
16 Aug 20231.12001.12001.12001.12001.1200-
15 Aug 20231.12001.12001.12001.12001.12002,150
14 Aug 20231.12001.12001.12001.12001.1200-
11 Aug 20231.12001.12001.12001.12001.1200-
10 Aug 20231.12001.12001.12001.12001.1200220
09 Aug 20231.12001.12001.12001.12001.1200-
08 Aug 20231.12501.12501.12001.12001.12008,324
07 Aug 20231.13001.13001.13001.13001.1300-
04 Aug 20231.13001.13001.13001.13001.1300-
03 Aug 20231.13001.13501.13001.13001.130050,494
02 Aug 20231.14001.14501.14001.14501.145046,036
01 Aug 20231.14501.15001.14501.15001.150015,000
31 July 20231.15001.15001.15001.15001.1500-
28 July 20231.14501.15001.14501.15001.150025,000
27 July 20231.16001.16001.16001.16001.1600-
26 July 20231.15001.16501.15001.16001.160090,248
25 July 20231.13001.13001.13001.13001.13008,552
24 July 20231.13001.13001.13001.13001.13001,549
21 July 20231.14001.14001.12501.12501.125010,954
20 July 20231.15001.15001.15001.15001.1500-
19 July 20231.15001.15001.15001.15001.1500-
18 July 20231.07001.15001.07001.15001.150018,804
17 July 20230.90500.90500.90500.90500.9050480
17 July 20230.005 Dividend
14 July 20231.13501.13501.12001.12001.115012,695
13 July 20231.14001.14001.14001.14001.134922
12 July 20231.14001.14001.14001.14001.1349-
11 July 20231.14001.14001.14001.14001.13493,068
10 July 20231.12001.12001.12001.12001.1150-
07 July 20231.12501.12501.11001.12001.1150101,374
06 July 20231.12501.12501.12501.12501.120024
05 July 20231.12001.12001.12001.12001.1150-
04 July 20231.12001.12001.12001.12001.1150-
03 July 20231.12001.12001.12001.12001.1150-
30 June 20231.12001.12001.12001.12001.115031,164
29 June 20231.12501.12501.12501.12501.1200-
28 June 20231.13001.14501.12501.12501.12007,376
27 June 20231.12001.12001.12001.12001.11505,319
26 June 20231.12001.12001.12001.12001.11505,000
23 June 20231.12001.12001.12001.12001.115024,014
22 June 20231.11001.11001.11001.11001.1050-
21 June 20231.11001.11001.11001.11001.10501,592
20 June 20231.12001.12001.12001.12001.1150436,072
19 June 20231.10001.10001.10001.10001.0951-
16 June 20231.10001.10001.10001.10001.095116,952
15 June 20231.10001.10001.10001.10001.09514,543
14 June 20231.11001.11001.10001.10001.0951800
13 June 20231.11001.11001.10001.10001.095159,686
09 June 20231.11501.11501.11501.11501.1100-
08 June 20231.11501.11501.11501.11501.1100-
07 June 20231.11501.11501.11501.11501.11001
06 June 20231.11501.11501.11501.11501.1100-
05 June 20231.11501.11501.11501.11501.11002
02 June 20231.09001.09001.09001.09001.08513,250
01 June 20231.10001.10001.09001.09001.08519,257
31 May 20231.09001.09001.09001.09001.0851-
30 May 20231.09001.09001.09001.09001.0851-
29 May 20231.10001.10001.09001.09001.08511,083
26 May 20231.11501.11501.09001.09001.0851162
25 May 20231.10001.10001.10001.10001.0951-
24 May 20231.10001.10001.10001.10001.0951-
23 May 20231.09001.10001.09001.10001.095164,036
22 May 20231.09001.09001.09001.09001.0851-
19 May 20231.09001.09001.09001.09001.085122,000
18 May 20231.09001.10001.09001.09001.08511,827
17 May 20231.10001.10001.10001.10001.0951633
16 May 20231.09001.09001.09001.09001.0851-
15 May 20231.09001.09001.09001.09001.0851344
12 May 20231.10001.10001.10001.10001.09514,000
11 May 20231.10001.10001.10001.10001.0951-
10 May 20231.10001.10001.10001.10001.09511
09 May 20231.09001.09001.09001.09001.0851-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...