Catapult Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.400	1.400	1.345	1.360	1.360	712,524
2022-01-24	1.425	1.425	1.390	1.410	1.410	222,671
2022-01-21	1.470	1.470	1.425	1.430	1.430	236,535
2022-01-20	1.470	1.480	1.450	1.460	1.460	78,213
2022-01-19	1.500	1.500	1.450	1.460	1.460	187,857
2022-01-18	1.470	1.510	1.470	1.500	1.500	105,245
2022-01-17	1.450	1.480	1.440	1.465	1.465	89,190
2022-01-14	1.420	1.450	1.415	1.450	1.450	121,415
2022-01-13	1.500	1.500	1.430	1.435	1.435	90,816
2022-01-12	1.515	1.525	1.480	1.490	1.490	45,053
2022-01-11	1.470	1.525	1.470	1.525	1.525	95,551
2022-01-10	1.485	1.490	1.460	1.475	1.475	58,850
2022-01-07	1.470	1.505	1.465	1.485	1.485	121,266
2022-01-06	1.530	1.550	1.465	1.470	1.470	181,862
2022-01-05	1.560	1.560	1.515	1.540	1.540	93,551
2022-01-04	1.560	1.570	1.535	1.540	1.540	131,257
2021-12-31	1.530	1.555	1.520	1.550	1.550	57,909
2021-12-30	1.525	1.540	1.480	1.540	1.540	125,556
2021-12-29	1.550	1.565	1.530	1.540	1.540	207,934
2021-12-24	1.500	1.545	1.500	1.540	1.540	63,234
2021-12-23	1.540	1.540	1.490	1.490	1.490	119,034
2021-12-22	1.460	1.515	1.460	1.505	1.505	150,706
2021-12-21	1.435	1.470	1.410	1.440	1.440	78,110
2021-12-20	1.465	1.465	1.395	1.430	1.430	147,823
2021-12-17	1.460	1.460	1.420	1.460	1.460	172,003
2021-12-16	1.440	1.450	1.410	1.440	1.440	296,351
2021-12-15	1.495	1.495	1.400	1.400	1.400	340,403
2021-12-14	1.465	1.495	1.445	1.495	1.495	106,608
2021-12-13	1.450	1.480	1.450	1.470	1.470	252,206
2021-12-10	1.495	1.495	1.440	1.450	1.450	96,020
2021-12-09	1.500	1.500	1.465	1.475	1.475	138,462
2021-12-08	1.430	1.500	1.430	1.480	1.480	343,626
2021-12-07	1.400	1.490	1.385	1.470	1.470	648,459
2021-12-06	1.480	1.485	1.400	1.400	1.400	595,081
2021-12-03	1.500	1.515	1.460	1.480	1.480	449,227
2021-12-02	1.535	1.535	1.460	1.535	1.535	693,752
2021-12-01	1.530	1.555	1.500	1.555	1.555	3,223,442
2021-11-30	1.520	1.545	1.485	1.500	1.500	408,961
2021-11-29	1.490	1.550	1.480	1.510	1.510	504,179
2021-11-26	1.600	1.605	1.505	1.520	1.520	657,009
2021-11-25	1.570	1.595	1.555	1.585	1.585	399,308
2021-11-24	1.600	1.600	1.550	1.565	1.565	426,376
2021-11-23	1.670	1.690	1.590	1.595	1.595	599,628
2021-11-22	1.650	1.685	1.600	1.655	1.655	371,557
2021-11-19	1.590	1.665	1.515	1.645	1.645	948,797
2021-11-18	1.700	1.700	1.530	1.560	1.560	1,232,074
2021-11-17	1.640	1.690	1.640	1.660	1.660	673,983
2021-11-16	1.730	1.730	1.635	1.635	1.635	669,222
2021-11-15	1.750	1.750	1.680	1.700	1.700	580,710
2021-11-12	1.725	1.745	1.710	1.730	1.730	488,553
2021-11-11	1.750	1.760	1.705	1.720	1.720	868,339
2021-11-10	1.740	1.800	1.710	1.715	1.715	809,480
2021-11-09	1.720	1.780	1.690	1.690	1.690	694,199
2021-11-08	1.710	1.745	1.680	1.700	1.700	281,319
2021-11-05	1.750	1.750	1.675	1.705	1.705	776,341
2021-11-04	1.720	1.785	1.720	1.745	1.745	607,201
2021-11-03	1.770	1.780	1.705	1.720	1.720	431,592
2021-11-02	1.800	1.810	1.765	1.770	1.770	99,296
2021-11-01	1.780	1.810	1.765	1.800	1.800	618,613
2021-10-29	1.770	1.770	1.720	1.770	1.770	364,768

← 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.