Black Cat Syndicate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.580	0.580	0.560	0.570	0.570	124,814
2022-01-24	0.590	0.598	0.570	0.595	0.595	96,262
2022-01-21	0.620	0.620	0.595	0.600	0.600	184,448
2022-01-20	0.620	0.620	0.620	0.620	0.620	6,608
2022-01-19	0.615	0.615	0.615	0.615	0.615	51,802
2022-01-18	0.610	0.630	0.600	0.630	0.630	166,500
2022-01-17	0.635	0.635	0.605	0.605	0.605	98,318
2022-01-14	0.615	0.635	0.610	0.635	0.635	289,512
2022-01-13	0.620	0.623	0.610	0.615	0.615	90,309
2022-01-12	0.615	0.640	0.610	0.610	0.610	31,709
2022-01-11	0.600	0.620	0.600	0.615	0.615	20,758
2022-01-10	0.595	0.600	0.595	0.600	0.600	37,304
2022-01-07	0.605	0.610	0.595	0.595	0.595	78,178
2022-01-06	0.620	0.630	0.605	0.605	0.605	60,739
2022-01-05	0.600	0.620	0.595	0.620	0.620	270,360
2022-01-04	0.610	0.610	0.590	0.590	0.590	200,414
2021-12-31	0.605	0.610	0.600	0.600	0.600	173,672
2021-12-30	0.590	0.600	0.590	0.600	0.600	32,609
2021-12-29	0.590	0.600	0.585	0.590	0.590	24,930
2021-12-24	0.600	0.605	0.580	0.590	0.590	52,060
2021-12-23	0.575	0.620	0.575	0.595	0.595	177,551
2021-12-22	0.585	0.585	0.550	0.570	0.570	205,255
2021-12-21	0.550	0.570	0.530	0.530	0.530	487,601
2021-12-20	0.485	0.510	0.485	0.500	0.500	411,060
2021-12-17	0.525	0.525	0.490	0.500	0.500	362,928
2021-12-16	0.550	0.550	0.500	0.500	0.500	503,503
2021-12-15	0.525	0.530	0.520	0.530	0.530	138,706
2021-12-14	0.530	0.530	0.515	0.530	0.530	178,763
2021-12-13	0.568	0.568	0.515	0.530	0.530	215,489
2021-12-10	0.550	0.550	0.535	0.545	0.545	257,527
2021-12-09	0.580	0.580	0.545	0.545	0.545	106,776
2021-12-08	0.565	0.585	0.565	0.585	0.585	102,635
2021-12-07	0.545	0.550	0.545	0.550	0.550	2,479
2021-12-06	0.550	0.550	0.540	0.540	0.540	20,960
2021-12-03	0.580	0.580	0.550	0.550	0.550	19,353
2021-12-02	0.570	0.570	0.550	0.560	0.560	61,271
2021-12-01	0.560	0.580	0.550	0.560	0.560	171,855
2021-11-30	0.590	0.590	0.560	0.580	0.580	45,393
2021-11-29	0.560	0.590	0.560	0.590	0.590	96,793
2021-11-26	0.570	0.570	0.570	0.570	0.570	0
2021-11-25	0.605	0.605	0.560	0.570	0.570	95,237
2021-11-24	0.615	0.615	0.580	0.585	0.585	57,918
2021-11-23	0.600	0.625	0.600	0.605	0.605	62,401
2021-11-22	0.625	0.625	0.580	0.585	0.585	230,249
2021-11-19	0.620	0.650	0.620	0.625	0.625	67,413
2021-11-18	0.625	0.625	0.620	0.620	0.620	8,072
2021-11-17	0.655	0.655	0.620	0.620	0.620	81,644
2021-11-16	0.640	0.655	0.635	0.640	0.640	306,372
2021-11-15	0.610	0.660	0.600	0.620	0.620	300,212
2021-11-12	0.600	0.610	0.580	0.600	0.600	151,936
2021-11-11	0.560	0.630	0.550	0.610	0.610	250,907
2021-11-10	0.550	0.550	0.545	0.545	0.545	43,300
2021-11-09	0.565	0.565	0.555	0.555	0.555	37,758
2021-11-08	0.550	0.555	0.545	0.550	0.550	17,264
2021-11-05	0.550	0.550	0.535	0.550	0.550	127,099
2021-11-04	0.550	0.560	0.545	0.550	0.550	91,452
2021-11-03	0.560	0.560	0.560	0.560	0.560	88,821
2021-11-02	0.570	0.573	0.560	0.560	0.560	47,359
2021-11-01	0.570	0.570	0.570	0.570	0.570	39,424
2021-10-29	0.585	0.585	0.550	0.550	0.550	66,754

← NewerPage 21 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.