Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.590	0.590	0.580	0.580	0.580	418,027
2022-04-21	0.600	0.613	0.580	0.590	0.590	1,149,270
2022-04-20	0.550	0.555	0.545	0.550	0.550	883,590
2022-04-19	0.630	0.630	0.555	0.555	0.555	2,650,403
2022-04-14	0.680	0.680	0.680	0.680	0.680	0
2022-04-13	0.680	0.680	0.680	0.680	0.680	51
2022-04-12	0.685	0.690	0.635	0.685	0.685	201,849
2022-04-11	0.690	0.690	0.650	0.660	0.660	165,086
2022-04-08	0.650	0.705	0.650	0.680	0.680	289,450
2022-04-07	0.635	0.645	0.630	0.645	0.645	124,853
2022-04-06	0.590	0.640	0.590	0.625	0.625	262,023
2022-04-05	0.590	0.595	0.585	0.590	0.590	144,592
2022-04-04	0.580	0.600	0.580	0.595	0.595	88,133
2022-04-01	0.590	0.600	0.575	0.600	0.600	138,682
2022-03-31	0.590	0.590	0.590	0.590	0.590	24,192
2022-03-30	0.585	0.585	0.585	0.585	0.585	14,312
2022-03-29	0.570	0.595	0.570	0.595	0.595	33,393
2022-03-28	0.600	0.600	0.585	0.585	0.585	90,417
2022-03-25	0.590	0.605	0.590	0.600	0.600	211,908
2022-03-24	0.570	0.580	0.565	0.580	0.580	55,349
2022-03-23	0.570	0.575	0.570	0.570	0.570	14,040
2022-03-22	0.570	0.590	0.560	0.560	0.560	56,216
2022-03-21	0.585	0.585	0.560	0.565	0.565	49,494
2022-03-18	0.580	0.585	0.580	0.585	0.585	117,474
2022-03-17	0.585	0.585	0.560	0.560	0.560	51,285
2022-03-16	0.585	0.600	0.575	0.590	0.590	142,205
2022-03-15	0.565	0.600	0.565	0.600	0.600	216,181
2022-03-14	0.568	0.570	0.560	0.560	0.560	110,752
2022-03-11	0.570	0.570	0.560	0.570	0.570	99,950
2022-03-10	0.560	0.570	0.550	0.570	0.570	17,779
2022-03-09	0.580	0.580	0.560	0.565	0.565	81,922
2022-03-08	0.570	0.590	0.570	0.590	0.590	91,695
2022-03-07	0.560	0.565	0.560	0.565	0.565	39,070
2022-03-04	0.585	0.585	0.555	0.555	0.555	10,394
2022-03-03	0.545	0.560	0.545	0.560	0.560	2,975
2022-03-02	0.560	0.590	0.540	0.590	0.590	65,279
2022-03-01	0.560	0.560	0.555	0.560	0.560	40,065
2022-02-28	0.580	0.580	0.550	0.555	0.555	70,496
2022-02-25	0.560	0.580	0.550	0.580	0.580	90,833
2022-02-24	0.580	0.595	0.560	0.570	0.570	205,738
2022-02-23	0.590	0.600	0.590	0.590	0.590	113,937
2022-02-22	0.590	0.590	0.580	0.590	0.590	86,728
2022-02-21	0.590	0.605	0.590	0.590	0.590	61,868
2022-02-18	0.605	0.610	0.590	0.590	0.590	65,001
2022-02-17	0.583	0.600	0.583	0.600	0.600	79,521
2022-02-16	0.585	0.585	0.580	0.580	0.580	98,938
2022-02-15	0.610	0.610	0.585	0.605	0.605	120,943
2022-02-14	0.590	0.605	0.590	0.605	0.605	16,878
2022-02-11	0.585	0.590	0.585	0.590	0.590	7,130
2022-02-10	0.585	0.600	0.550	0.590	0.590	116,585
2022-02-09	0.590	0.600	0.585	0.585	0.585	70,521
2022-02-08	0.610	0.610	0.600	0.600	0.600	250,792
2022-02-07	0.615	0.615	0.600	0.600	0.600	59,800
2022-02-04	0.615	0.620	0.615	0.620	0.620	4,465
2022-02-03	0.630	0.630	0.623	0.625	0.625	37,986
2022-02-02	0.610	0.630	0.610	0.620	0.620	108,686
2022-02-01	0.590	0.610	0.585	0.610	0.610	154,058
2022-01-31	0.560	0.595	0.560	0.595	0.595	26,426
2022-01-28	0.580	0.590	0.550	0.570	0.570	299,208
2022-01-27	0.585	0.600	0.570	0.580	0.580	99,673

← NewerPage 20 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.