Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.305	0.305	0.295	0.295	0.295	64,470
2022-07-18	0.305	0.305	0.295	0.305	0.305	152,583
2022-07-15	0.305	0.305	0.300	0.300	0.300	86,546
2022-07-14	0.310	0.310	0.300	0.310	0.310	226,789
2022-07-13	0.320	0.320	0.310	0.310	0.310	90,843
2022-07-12	0.320	0.325	0.310	0.315	0.315	33,162
2022-07-11	0.340	0.350	0.325	0.325	0.325	300,294
2022-07-08	0.330	0.345	0.330	0.340	0.340	587,026
2022-07-07	0.300	0.320	0.300	0.320	0.320	132,929
2022-07-06	0.340	0.340	0.295	0.295	0.295	304,910
2022-07-05	0.300	0.330	0.300	0.330	0.330	140,071
2022-07-04	0.295	0.310	0.290	0.290	0.290	214,330
2022-07-01	0.305	0.305	0.300	0.300	0.300	176,642
2022-06-30	0.315	0.315	0.300	0.300	0.300	400,728
2022-06-29	0.310	0.310	0.305	0.310	0.310	280,455
2022-06-28	0.300	0.315	0.300	0.310	0.310	464,065
2022-06-27	0.320	0.323	0.295	0.300	0.300	1,332,935
2022-06-24	0.315	0.315	0.305	0.313	0.313	250,103
2022-06-23	0.320	0.325	0.300	0.300	0.300	321,679
2022-06-22	0.330	0.333	0.320	0.320	0.320	407,593
2022-06-21	0.335	0.335	0.330	0.330	0.330	133,250
2022-06-20	0.365	0.365	0.335	0.340	0.340	127,212
2022-06-17	0.355	0.365	0.325	0.365	0.365	784,064
2022-06-16	0.355	0.365	0.350	0.355	0.355	524,203
2022-06-15	0.340	0.365	0.335	0.350	0.350	490,585
2022-06-14	0.365	0.365	0.315	0.338	0.338	520,802
2022-06-10	0.385	0.385	0.360	0.365	0.365	441,989
2022-06-09	0.410	0.410	0.390	0.395	0.395	234,199
2022-06-08	0.430	0.430	0.420	0.420	0.420	91,129
2022-06-07	0.435	0.435	0.395	0.400	0.400	472,667
2022-06-06	0.450	0.450	0.425	0.425	0.425	216,613
2022-06-03	0.440	0.455	0.435	0.455	0.455	1,021,423
2022-06-02	0.450	0.450	0.430	0.440	0.440	159,538
2022-06-01	0.450	0.450	0.430	0.435	0.435	70,631
2022-05-31	0.450	0.450	0.435	0.450	0.450	104,016
2022-05-30	0.450	0.450	0.435	0.435	0.435	51,413
2022-05-27	0.425	0.430	0.425	0.430	0.430	23,943
2022-05-26	0.435	0.435	0.425	0.425	0.425	54,167
2022-05-25	0.430	0.440	0.420	0.420	0.420	288,873
2022-05-24	0.450	0.465	0.430	0.430	0.430	225,431
2022-05-23	0.450	0.450	0.445	0.450	0.450	114,929
2022-05-20	0.445	0.445	0.425	0.440	0.440	113,707
2022-05-19	0.450	0.450	0.430	0.445	0.445	94,937
2022-05-18	0.450	0.458	0.445	0.455	0.455	366,473
2022-05-17	0.460	0.460	0.450	0.450	0.450	119,846
2022-05-16	0.450	0.455	0.450	0.450	0.450	182,886
2022-05-13	0.430	0.455	0.430	0.445	0.445	147,698
2022-05-12	0.440	0.440	0.420	0.420	0.420	264,610
2022-05-11	0.450	0.450	0.430	0.440	0.440	236,811
2022-05-10	0.435	0.440	0.430	0.440	0.440	605,846
2022-05-09	0.440	0.440	0.430	0.435	0.435	250,247
2022-05-06	0.470	0.470	0.440	0.440	0.440	506,490
2022-05-05	0.465	0.483	0.460	0.480	0.480	287,377
2022-05-04	0.500	0.510	0.440	0.465	0.465	622,870
2022-05-03	0.520	0.525	0.505	0.505	0.505	210,641
2022-05-02	0.535	0.535	0.510	0.520	0.520	271,728
2022-04-29	0.525	0.530	0.525	0.530	0.530	209,136
2022-04-28	0.550	0.553	0.525	0.525	0.525	356,706
2022-04-27	0.545	0.550	0.535	0.545	0.545	394,171
2022-04-26	0.570	0.580	0.550	0.550	0.550	916,889

← NewerPage 19 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.