Katana Capital Limited (KAT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:50PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 20,126 |
| 27 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 20,126 |
| 25 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 24 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 10,000 |
| 23 Jan 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 4,950 |
| 20 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 50,000 |
| 19 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 18 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 436 |
| 17 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 24,771 |
| 17 Jan 2023 | 0.005 Dividend | |||||
| 16 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 6,891 |
| 13 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 12 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 11 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 10 Jan 2023 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.0951 | 5,232 |
| 09 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
| 06 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
| 05 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 17,365 |
| 04 Jan 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0901 | - |
| 03 Jan 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0901 | - |
| 30 Dec 2022 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0901 | - |
| 29 Dec 2022 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0901 | 223 |
| 28 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 23 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 22 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 21 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 20 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 19 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | 18 |
| 16 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 15 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 14 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 2,214 |
| 13 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 12 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 590 |
| 09 Dec 2022 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.0951 | 1,614 |
| 08 Dec 2022 | 1.0900 | 1.0900 | 1.0850 | 1.0850 | 1.0802 | 9,080 |
| 07 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 06 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 05 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 5,000 |
| 02 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 01 Dec 2022 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.0951 | 13,002 |
| 30 Nov 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 4,751 |
| 29 Nov 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 9,249 |
| 28 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 230 |
| 25 Nov 2022 | 1.1150 | 1.1150 | 1.0800 | 1.0800 | 1.0752 | 616 |
| 24 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 412 |
| 23 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0652 | - |
| 22 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0652 | 657 |
| 21 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0652 | - |
| 18 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0652 | - |
| 17 Nov 2022 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0652 | 3,473 |
| 16 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 15 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 45,823 |
| 14 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 10,000 |
| 11 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0453 | - |
| 10 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0453 | 6,013 |
| 09 Nov 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0503 | - |
| 08 Nov 2022 | 1.0800 | 1.0800 | 1.0550 | 1.0550 | 1.0503 | 2,368 |
| 07 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 04 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 03 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 02 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 01 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 31 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 28 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 27 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 26 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 25 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 24 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 21 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 6,000 |
| 20 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 10,000 |
| 19 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 11,628 |
| 18 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | 10,000 |
| 17 Oct 2022 | 1.0650 | 1.0700 | 1.0650 | 1.0700 | 1.0652 | 31,179 |
| 14 Oct 2022 | 1.0650 | 1.0700 | 1.0400 | 1.0400 | 1.0354 | 13,235 |
| 13 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0752 | - |
| 13 Oct 2022 | 0.005 Dividend | |||||
| 12 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
| 11 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
| 10 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
| 07 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
| 06 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 75,290 |
| 05 Oct 2022 | 1.0800 | 1.0800 | 1.0675 | 1.0800 | 1.0702 | 6,400 |
| 04 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
| 03 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 4,545 |
| 30 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
| 29 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 100 |
| 28 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
| 27 Sept 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0702 | 49,098 |
| 26 Sept 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0405 | 19,115 |
| 23 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 12,001 |
| 21 Sept 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0405 | - |
| 20 Sept 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0405 | 11,824 |
| 19 Sept 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0454 | - |
| 16 Sept 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0454 | - |
| 15 Sept 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0454 | - |
| 14 Sept 2022 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0454 | 10,463 |
| 13 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0504 | 155 |
| 12 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 6,009 |
| 09 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | - |
| 08 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0702 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
