Black Cat Syndicate Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.255	0.255	0.255	0.255	0.255	0
2023-09-22	0.245	0.255	0.245	0.255	0.255	252,534
2023-09-21	0.255	0.255	0.250	0.250	0.250	189,789
2023-09-20	0.250	0.255	0.250	0.255	0.255	395,348
2023-09-19	0.255	0.255	0.240	0.245	0.245	517,235
2023-09-18	0.230	0.265	0.230	0.255	0.255	1,759,701
2023-09-15	0.230	0.230	0.225	0.230	0.230	307,153
2023-09-14	0.230	0.230	0.225	0.230	0.230	257,540
2023-09-13	0.230	0.230	0.225	0.225	0.225	508,363
2023-09-12	0.225	0.230	0.225	0.230	0.230	351,105
2023-09-11	0.220	0.225	0.215	0.225	0.225	686,193
2023-09-08	0.220	0.220	0.215	0.215	0.215	400,927
2023-09-07	0.220	0.220	0.205	0.210	0.210	895,378
2023-09-06	0.210	0.215	0.210	0.215	0.215	948,847
2023-09-05	0.215	0.220	0.210	0.215	0.215	2,037,193
2023-09-04	0.225	0.230	0.215	0.215	0.215	1,301,765
2023-09-01	0.230	0.230	0.223	0.225	0.225	528,951
2023-08-31	0.240	0.245	0.225	0.225	0.225	620,114
2023-08-30	0.220	0.250	0.220	0.225	0.225	1,315,452
2023-08-29	0.215	0.230	0.208	0.220	0.220	3,812,561
2023-08-28	0.265	0.265	0.265	0.265	0.265	0
2023-08-25	0.265	0.265	0.265	0.265	0.265	0
2023-08-24	0.285	0.290	0.265	0.265	0.265	279,438
2023-08-23	0.290	0.290	0.275	0.275	0.275	233,454
2023-08-22	0.290	0.290	0.268	0.270	0.270	599,184
2023-08-21	0.330	0.330	0.280	0.280	0.280	893,767
2023-08-18	0.315	0.315	0.305	0.305	0.305	230,257
2023-08-17	0.320	0.320	0.300	0.305	0.305	391,988
2023-08-16	0.335	0.335	0.320	0.320	0.320	164,024
2023-08-15	0.350	0.350	0.325	0.345	0.345	300,241
2023-08-14	0.345	0.355	0.345	0.355	0.355	215,424
2023-08-11	0.350	0.350	0.330	0.340	0.340	386,464
2023-08-10	0.360	0.370	0.340	0.350	0.350	236,840
2023-08-09	0.375	0.375	0.365	0.370	0.370	187,271
2023-08-08	0.380	0.385	0.375	0.380	0.380	47,730
2023-08-07	0.385	0.390	0.375	0.385	0.385	126,336
2023-08-04	0.370	0.385	0.365	0.385	0.385	61,794
2023-08-03	0.360	0.370	0.360	0.365	0.365	44,665
2023-08-02	0.395	0.395	0.365	0.370	0.370	99,130
2023-08-01	0.393	0.395	0.380	0.395	0.395	215,485
2023-07-31	0.385	0.385	0.360	0.360	0.360	260,677
2023-07-28	0.360	0.380	0.360	0.380	0.380	77,030
2023-07-27	0.375	0.385	0.360	0.360	0.360	399,306
2023-07-26	0.390	0.390	0.375	0.375	0.375	407,011
2023-07-25	0.420	0.420	0.390	0.390	0.390	302,302
2023-07-24	0.415	0.420	0.410	0.415	0.415	111,042
2023-07-21	0.430	0.435	0.415	0.415	0.415	386,093
2023-07-20	0.430	0.430	0.425	0.430	0.430	54,597
2023-07-19	0.430	0.440	0.420	0.430	0.430	388,756
2023-07-18	0.440	0.460	0.425	0.430	0.430	616,060
2023-07-17	0.440	0.460	0.430	0.430	0.430	532,957
2023-07-14	0.445	0.450	0.430	0.440	0.440	572,407
2023-07-13	0.430	0.440	0.425	0.430	0.430	407,922
2023-07-12	0.390	0.420	0.390	0.415	0.415	679,702
2023-07-11	0.375	0.390	0.370	0.390	0.390	588,716
2023-07-10	0.365	0.375	0.365	0.375	0.375	254,345
2023-07-07	0.360	0.365	0.355	0.355	0.355	124,330
2023-07-06	0.370	0.375	0.360	0.360	0.360	212,585
2023-07-05	0.375	0.380	0.370	0.370	0.370	94,309
2023-07-04	0.375	0.383	0.375	0.380	0.380	168,017

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.