Catapult Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 1.240 | 1.285 | 1.190 | 1.190 | 1.190 | 122,591 |
| 2022-04-21 | 1.310 | 1.310 | 1.240 | 1.240 | 1.240 | 190,771 |
| 2022-04-20 | 1.315 | 1.350 | 1.305 | 1.315 | 1.315 | 68,689 |
| 2022-04-19 | 1.360 | 1.360 | 1.300 | 1.315 | 1.315 | 111,529 |
| 2022-04-14 | 1.315 | 1.350 | 1.315 | 1.335 | 1.335 | 72,535 |
| 2022-04-13 | 1.290 | 1.325 | 1.290 | 1.300 | 1.300 | 69,203 |
| 2022-04-12 | 1.290 | 1.333 | 1.280 | 1.280 | 1.280 | 63,457 |
| 2022-04-11 | 1.325 | 1.335 | 1.280 | 1.290 | 1.290 | 130,471 |
| 2022-04-08 | 1.330 | 1.345 | 1.295 | 1.300 | 1.300 | 89,750 |
| 2022-04-07 | 1.400 | 1.400 | 1.300 | 1.330 | 1.330 | 124,805 |
| 2022-04-06 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 93,028 |
| 2022-04-05 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 191,850 |
| 2022-04-04 | 1.410 | 1.435 | 1.370 | 1.390 | 1.390 | 117,361 |
| 2022-04-01 | 1.420 | 1.435 | 1.400 | 1.400 | 1.400 | 67,707 |
| 2022-03-31 | 1.445 | 1.450 | 1.390 | 1.445 | 1.445 | 60,920 |
| 2022-03-30 | 1.410 | 1.535 | 1.410 | 1.460 | 1.460 | 193,868 |
| 2022-03-29 | 1.280 | 1.400 | 1.280 | 1.400 | 1.400 | 92,520 |
| 2022-03-28 | 1.270 | 1.280 | 1.235 | 1.280 | 1.280 | 44,655 |
| 2022-03-25 | 1.235 | 1.250 | 1.200 | 1.230 | 1.230 | 23,147 |
| 2022-03-24 | 1.300 | 1.300 | 1.225 | 1.260 | 1.260 | 27,595 |
| 2022-03-23 | 1.270 | 1.290 | 1.235 | 1.290 | 1.290 | 126,599 |
| 2022-03-22 | 1.180 | 1.265 | 1.170 | 1.260 | 1.260 | 492,185 |
| 2022-03-21 | 1.265 | 1.265 | 1.230 | 1.230 | 1.230 | 51,247 |
| 2022-03-18 | 1.280 | 1.320 | 1.250 | 1.255 | 1.255 | 53,524 |
| 2022-03-17 | 1.205 | 1.310 | 1.190 | 1.310 | 1.310 | 287,785 |
| 2022-03-16 | 1.200 | 1.220 | 1.180 | 1.205 | 1.205 | 170,338 |
| 2022-03-15 | 1.175 | 1.200 | 1.125 | 1.200 | 1.200 | 45,710 |
| 2022-03-14 | 1.150 | 1.165 | 1.120 | 1.165 | 1.165 | 36,636 |
| 2022-03-11 | 1.190 | 1.190 | 1.115 | 1.155 | 1.155 | 99,094 |
| 2022-03-10 | 1.130 | 1.200 | 1.125 | 1.190 | 1.190 | 620,556 |
| 2022-03-09 | 1.080 | 1.140 | 1.075 | 1.080 | 1.080 | 83,348 |
| 2022-03-08 | 1.120 | 1.120 | 1.060 | 1.080 | 1.080 | 134,004 |
| 2022-03-07 | 1.160 | 1.160 | 1.050 | 1.105 | 1.105 | 374,430 |
| 2022-03-04 | 1.230 | 1.230 | 1.170 | 1.185 | 1.185 | 39,608 |
| 2022-03-03 | 1.270 | 1.270 | 1.200 | 1.215 | 1.215 | 80,071 |
| 2022-03-02 | 1.275 | 1.275 | 1.220 | 1.275 | 1.275 | 47,335 |
| 2022-03-01 | 1.290 | 1.290 | 1.220 | 1.275 | 1.275 | 79,433 |
| 2022-02-28 | 1.260 | 1.320 | 1.210 | 1.290 | 1.290 | 65,995 |
| 2022-02-25 | 1.155 | 1.300 | 1.135 | 1.290 | 1.290 | 197,733 |
| 2022-02-24 | 1.230 | 1.230 | 1.160 | 1.215 | 1.215 | 240,364 |
| 2022-02-23 | 1.250 | 1.265 | 1.220 | 1.240 | 1.240 | 111,688 |
| 2022-02-22 | 1.295 | 1.295 | 1.240 | 1.260 | 1.260 | 118,593 |
| 2022-02-21 | 1.320 | 1.320 | 1.290 | 1.310 | 1.310 | 93,201 |
| 2022-02-18 | 1.300 | 1.340 | 1.295 | 1.340 | 1.340 | 110,042 |
| 2022-02-17 | 1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 57,064 |
| 2022-02-16 | 1.325 | 1.350 | 1.305 | 1.340 | 1.340 | 83,678 |
| 2022-02-15 | 1.330 | 1.338 | 1.290 | 1.310 | 1.310 | 109,341 |
| 2022-02-14 | 1.380 | 1.380 | 1.310 | 1.310 | 1.310 | 130,963 |
| 2022-02-11 | 1.415 | 1.415 | 1.365 | 1.375 | 1.375 | 24,195 |
| 2022-02-10 | 1.420 | 1.445 | 1.405 | 1.415 | 1.415 | 118,448 |
| 2022-02-09 | 1.400 | 1.450 | 1.395 | 1.400 | 1.400 | 78,964 |
| 2022-02-08 | 1.450 | 1.465 | 1.400 | 1.400 | 1.400 | 54,509 |
| 2022-02-07 | 1.480 | 1.495 | 1.445 | 1.450 | 1.450 | 47,277 |
| 2022-02-04 | 1.490 | 1.490 | 1.425 | 1.440 | 1.440 | 69,553 |
| 2022-02-03 | 1.490 | 1.500 | 1.420 | 1.420 | 1.420 | 104,723 |
| 2022-02-02 | 1.450 | 1.490 | 1.420 | 1.490 | 1.490 | 56,057 |
| 2022-02-01 | 1.390 | 1.455 | 1.380 | 1.455 | 1.455 | 97,645 |
| 2022-01-31 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 81,818 |
| 2022-01-28 | 1.340 | 1.355 | 1.325 | 1.330 | 1.330 | 312,530 |
| 2022-01-27 | 1.370 | 1.390 | 1.325 | 1.350 | 1.350 | 372,847 |
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.