Katana Capital Limited (KAT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:01PM AEST. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 7,390 |
| 22 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 20,000 |
| 21 Sept 2023 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 57,205 |
| 20 Sept 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 54,443 |
| 19 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,400 |
| 14 Sept 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 13 Sept 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1,172 |
| 12 Sept 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 11 Sept 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 69,693 |
| 08 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 07 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 7,722 |
| 06 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 9,021 |
| 05 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 193 |
| 04 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 5,761 |
| 01 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 31 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 30 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 29 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 7,427 |
| 28 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 25 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 24 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 23 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 21 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 14,000 |
| 18 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 16 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 15 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,150 |
| 14 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 10 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 220 |
| 09 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 08 Aug 2023 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 8,324 |
| 07 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 03 Aug 2023 | 1.1300 | 1.1350 | 1.1300 | 1.1300 | 1.1300 | 50,494 |
| 02 Aug 2023 | 1.1400 | 1.1450 | 1.1400 | 1.1450 | 1.1450 | 46,036 |
| 01 Aug 2023 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 15,000 |
| 31 July 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 28 July 2023 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 25,000 |
| 27 July 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 26 July 2023 | 1.1500 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 90,248 |
| 25 July 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 8,552 |
| 24 July 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,549 |
| 21 July 2023 | 1.1400 | 1.1400 | 1.1250 | 1.1250 | 1.1250 | 10,954 |
| 20 July 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 19 July 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 July 2023 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 18,804 |
| 17 July 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 480 |
| 17 July 2023 | 0.005 Dividend | |||||
| 14 July 2023 | 1.1350 | 1.1350 | 1.1200 | 1.1200 | 1.1150 | 12,695 |
| 13 July 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1349 | 22 |
| 12 July 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1349 | - |
| 11 July 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1349 | 3,068 |
| 10 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
| 07 July 2023 | 1.1250 | 1.1250 | 1.1100 | 1.1200 | 1.1150 | 101,374 |
| 06 July 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1200 | 24 |
| 05 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
| 04 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
| 03 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
| 30 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 31,164 |
| 29 June 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1200 | - |
| 28 June 2023 | 1.1300 | 1.1450 | 1.1250 | 1.1250 | 1.1200 | 7,376 |
| 27 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 5,319 |
| 26 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 5,000 |
| 23 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 24,014 |
| 22 June 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
| 21 June 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 1,592 |
| 20 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 436,072 |
| 19 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 16 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 16,952 |
| 15 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 4,543 |
| 14 June 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0951 | 800 |
| 13 June 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0951 | 59,686 |
| 09 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | - |
| 08 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | - |
| 07 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | 1 |
| 06 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | - |
| 05 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | 2 |
| 02 June 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | 3,250 |
| 01 June 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0851 | 9,257 |
| 31 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 30 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 29 May 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0851 | 1,083 |
| 26 May 2023 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0851 | 162 |
| 25 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 24 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 23 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0951 | 64,036 |
| 22 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 19 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | 22,000 |
| 18 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0851 | 1,827 |
| 17 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 633 |
| 16 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| 15 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | 344 |
| 12 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 4,000 |
| 11 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
| 10 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 1 |
| 09 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
| *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.
