KAT.AX - Katana Capital Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 29 May 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,083 |
| 26 May 2023 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0900 | 162 |
| 25 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 64,036 |
| 22 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 19 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 22,000 |
| 18 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,827 |
| 17 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 633 |
| 16 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 15 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 344 |
| 12 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 4,000 |
| 11 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
| 09 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 08 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 05 May 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 20,721 |
| 04 May 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 339 |
| 03 May 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 22,302 |
| 02 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,000 |
| 01 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 975 |
| 28 Apr 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 23,429 |
| 27 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 7,250 |
| 26 Apr 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 445 |
| 24 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 8,000 |
| 21 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| 20 Apr 2023 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 13,923 |
| 19 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,819 |
| 18 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,149 |
| 18 Apr 2023 | 0.005 Dividend | |||||
| 17 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0950 | - |
| 14 Apr 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0950 | 8,617 |
| 13 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0950 | 3,006 |
| 12 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 1 |
| 11 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 06 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 05 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 1 |
| 04 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 03 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 548 |
| 31 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | - |
| 30 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | 130 |
| 29 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | 11,500 |
| 28 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 27 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 18 |
| 24 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 23 Mar 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1050 | 22,060 |
| 22 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | 15,000 |
| 21 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | - |
| 20 Mar 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0850 | 51,901 |
| 17 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 43,251 |
| 16 Mar 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0950 | 2,348 |
| 15 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 35,675 |
| 14 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 13 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 10 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 09 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 619 |
| 08 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 07 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 06 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 4,463 |
| 03 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 02 Mar 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1249 | 17,706 |
| 01 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 28 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 98 |
| 27 Feb 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 2,298 |
| 24 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 19,310 |
| 23 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 22 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 21 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 20 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 17 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 16 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 2,138 |
| 15 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 8,849 |
| 14 Feb 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 5,002 |
| 13 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 10 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 10,000 |
| 09 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 08 Feb 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1050 | 20,994 |
| 07 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 06 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 03 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
| 02 Feb 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1249 | 51,000 |
| 01 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 7,882 |
| 31 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 18,347 |
| 30 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 22,000 |
| 27 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 20,126 |
| 25 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | - |
| 24 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 10,000 |
| 23 Jan 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1149 | 4,950 |
| 20 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 50,000 |
| 19 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | - |
| 18 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 436 |
| 17 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 24,771 |
| 16 Jan 2023 | 0.005 Dividend | |||||
| 16 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1099 | 6,891 |
| 13 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0901 | - |
| 12 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0901 | - |
| 11 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0901 | - |
| 10 Jan 2023 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.0901 | 5,232 |
| 09 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1099 | - |
| *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.