Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.325	0.325	0.310	0.315	0.315	122,340
2022-10-11	0.330	0.330	0.325	0.325	0.325	19,003
2022-10-10	0.320	0.340	0.315	0.330	0.330	154,649
2022-10-07	0.340	0.340	0.320	0.320	0.320	59,864
2022-10-06	0.340	0.340	0.330	0.330	0.330	121,837
2022-10-05	0.340	0.345	0.335	0.343	0.343	119,632
2022-10-04	0.330	0.330	0.310	0.315	0.315	50,810
2022-10-03	0.325	0.325	0.310	0.310	0.310	64,881
2022-09-30	0.335	0.335	0.330	0.330	0.330	36,365
2022-09-29	0.320	0.340	0.320	0.325	0.325	35,745
2022-09-28	0.310	0.315	0.310	0.315	0.315	10,656
2022-09-27	0.305	0.320	0.305	0.310	0.310	23,940
2022-09-26	0.340	0.340	0.300	0.300	0.300	350,144
2022-09-23	0.340	0.345	0.330	0.345	0.345	27,796
2022-09-21	0.350	0.350	0.330	0.330	0.330	75,320
2022-09-20	0.350	0.350	0.340	0.350	0.350	35,819
2022-09-19	0.345	0.345	0.330	0.335	0.335	37,578
2022-09-16	0.345	0.345	0.335	0.335	0.335	149,076
2022-09-15	0.360	0.365	0.340	0.340	0.340	152,951
2022-09-14	0.350	0.360	0.350	0.355	0.355	166,459
2022-09-13	0.350	0.360	0.350	0.360	0.360	118,793
2022-09-12	0.355	0.380	0.345	0.345	0.345	381,499
2022-09-09	0.355	0.360	0.330	0.355	0.355	309,430
2022-09-08	0.340	0.375	0.340	0.355	0.355	288,392
2022-09-07	0.355	0.360	0.350	0.355	0.355	115,556
2022-09-06	0.360	0.360	0.355	0.360	0.360	167,577
2022-09-05	0.360	0.360	0.350	0.360	0.360	116,191
2022-09-02	0.355	0.360	0.355	0.360	0.360	133,289
2022-09-01	0.368	0.370	0.365	0.370	0.370	104,534
2022-08-31	0.370	0.370	0.355	0.360	0.360	60,889
2022-08-30	0.355	0.390	0.355	0.370	0.370	301,543
2022-08-29	0.345	0.360	0.340	0.350	0.350	101,171
2022-08-26	0.380	0.380	0.340	0.350	0.350	558,090
2022-08-25	0.385	0.400	0.370	0.375	0.375	594,829
2022-08-24	0.390	0.390	0.375	0.375	0.375	181,311
2022-08-23	0.395	0.410	0.380	0.390	0.390	269,400
2022-08-22	0.430	0.430	0.395	0.395	0.395	526,320
2022-08-19	0.360	0.430	0.360	0.415	0.415	888,629
2022-08-18	0.380	0.380	0.355	0.355	0.355	175,347
2022-08-17	0.380	0.385	0.365	0.365	0.365	116,313
2022-08-16	0.395	0.395	0.375	0.375	0.375	133,164
2022-08-15	0.380	0.380	0.370	0.375	0.375	36,186
2022-08-12	0.360	0.390	0.360	0.380	0.380	121,317
2022-08-11	0.360	0.375	0.360	0.360	0.360	170,222
2022-08-10	0.370	0.375	0.360	0.360	0.360	40,440
2022-08-09	0.370	0.385	0.365	0.365	0.365	53,681
2022-08-08	0.365	0.385	0.365	0.370	0.370	189,558
2022-08-05	0.365	0.365	0.360	0.365	0.365	50,148
2022-08-04	0.355	0.360	0.340	0.350	0.350	224,573
2022-08-03	0.360	0.360	0.355	0.355	0.355	66,888
2022-08-02	0.395	0.395	0.360	0.360	0.360	108,507
2022-08-01	0.380	0.400	0.380	0.395	0.395	136,203
2022-07-29	0.380	0.400	0.375	0.380	0.380	299,543
2022-07-28	0.345	0.375	0.345	0.375	0.375	399,768
2022-07-27	0.335	0.345	0.335	0.345	0.345	80,202
2022-07-26	0.318	0.330	0.315	0.330	0.330	209,443
2022-07-25	0.330	0.330	0.315	0.315	0.315	189,123
2022-07-22	0.315	0.335	0.315	0.325	0.325	293,969
2022-07-21	0.305	0.305	0.295	0.305	0.305	97,814
2022-07-20	0.320	0.325	0.305	0.310	0.310	170,479

← NewerPage 18 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.