Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.380	0.400	0.380	0.385	0.385	391,120
2023-01-06	0.375	0.390	0.375	0.380	0.380	213,076
2023-01-05	0.390	0.400	0.385	0.385	0.385	194,702
2023-01-04	0.380	0.395	0.375	0.390	0.390	226,526
2023-01-03	0.360	0.400	0.360	0.380	0.380	482,766
2022-12-30	0.340	0.360	0.340	0.355	0.355	60,779
2022-12-29	0.350	0.350	0.340	0.340	0.340	33,475
2022-12-28	0.350	0.360	0.330	0.340	0.340	104,044
2022-12-23	0.335	0.340	0.330	0.340	0.340	42,830
2022-12-22	0.365	0.365	0.340	0.340	0.340	326,881
2022-12-21	0.325	0.365	0.325	0.365	0.365	158,730
2022-12-20	0.325	0.325	0.320	0.320	0.320	162,120
2022-12-19	0.320	0.325	0.320	0.325	0.325	94,284
2022-12-16	0.315	0.320	0.310	0.320	0.320	187,378
2022-12-15	0.330	0.330	0.320	0.320	0.320	114,264
2022-12-14	0.315	0.335	0.315	0.335	0.335	278,914
2022-12-13	0.310	0.320	0.310	0.315	0.315	174,122
2022-12-12	0.305	0.315	0.300	0.310	0.310	733,248
2022-12-09	0.320	0.320	0.310	0.310	0.310	442,999
2022-12-08	0.330	0.330	0.320	0.320	0.320	238,880
2022-12-07	0.335	0.335	0.325	0.330	0.330	179,237
2022-12-06	0.335	0.335	0.325	0.325	0.325	68,486
2022-12-05	0.340	0.345	0.330	0.335	0.335	370,381
2022-12-02	0.340	0.350	0.340	0.340	0.340	382,692
2022-12-01	0.325	0.330	0.320	0.330	0.330	131,402
2022-11-30	0.330	0.330	0.305	0.305	0.305	616,739
2022-11-29	0.320	0.330	0.320	0.330	0.330	118,421
2022-11-28	0.350	0.365	0.315	0.315	0.315	883,001
2022-11-25	0.330	0.345	0.330	0.345	0.345	318,149
2022-11-24	0.315	0.355	0.315	0.325	0.325	542,842
2022-11-23	0.315	0.325	0.305	0.305	0.305	576,863
2022-11-22	0.335	0.335	0.315	0.320	0.320	482,578
2022-11-21	0.345	0.345	0.330	0.335	0.335	278,834
2022-11-18	0.355	0.355	0.335	0.350	0.350	282,121
2022-11-17	0.390	0.390	0.360	0.360	0.360	118,825
2022-11-16	0.370	0.385	0.355	0.375	0.375	510,618
2022-11-15	0.360	0.410	0.360	0.380	0.380	1,613,658
2022-11-14	0.330	0.380	0.325	0.355	0.355	950,269
2022-11-11	0.320	0.325	0.315	0.320	0.320	781,540
2022-11-10	0.330	0.330	0.315	0.315	0.315	189,861
2022-11-09	0.305	0.325	0.305	0.320	0.320	331,354
2022-11-08	0.300	0.315	0.290	0.305	0.305	109,210
2022-11-07	0.290	0.300	0.290	0.300	0.300	501,757
2022-11-04	0.285	0.290	0.285	0.290	0.290	83,102
2022-11-03	0.295	0.300	0.280	0.280	0.280	337,707
2022-11-02	0.285	0.295	0.285	0.290	0.290	290,000
2022-11-01	0.295	0.295	0.280	0.285	0.285	319,664
2022-10-31	0.320	0.320	0.298	0.300	0.300	113,232
2022-10-28	0.325	0.325	0.295	0.320	0.320	303,995
2022-10-27	0.290	0.320	0.285	0.305	0.305	409,608
2022-10-26	0.315	0.315	0.288	0.290	0.290	1,033,928
2022-10-25	0.320	0.330	0.310	0.315	0.315	205,846
2022-10-24	0.320	0.330	0.315	0.325	0.325	138,740
2022-10-21	0.325	0.325	0.320	0.320	0.320	49,600
2022-10-20	0.330	0.330	0.310	0.320	0.320	346,151
2022-10-19	0.320	0.330	0.320	0.325	0.325	156,957
2022-10-18	0.320	0.320	0.315	0.315	0.315	80,187
2022-10-17	0.320	0.320	0.315	0.315	0.315	124,685
2022-10-14	0.330	0.330	0.320	0.320	0.320	147,706
2022-10-13	0.325	0.325	0.320	0.320	0.320	51,619

← NewerPage 17 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.