Catapult Sports Ltd (ASX:CAT)
Australia · Delayed Price · Currency is AUD 5.90
-0.09 (-1.50%)
Sep 2, 2025, 4:10 PM AEST
Catapult Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.90 | 5.93 | 5.70 | 5.90 | 5.90 | -1.50% | 1,074,126 |
| Sep 1, 2025 | 6.15 | 6.25 | 5.91 | 5.99 | 5.99 | -3.85% | 1,119,162 |
| Aug 29, 2025 | 6.14 | 6.28 | 6.06 | 6.23 | 6.23 | 1.47% | 734,267 |
| Aug 28, 2025 | 6.40 | 6.43 | 6.06 | 6.14 | 6.14 | -4.51% | 1,276,462 |
| Aug 27, 2025 | 6.19 | 6.43 | 6.15 | 6.43 | 6.43 | 4.55% | 979,601 |
| Aug 26, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 11,903,633 |
| Aug 25, 2025 | 6.10 | 6.21 | 6.07 | 6.15 | 6.15 | 1.15% | 1,137,239 |
| Aug 22, 2025 | 6.00 | 6.15 | 6.00 | 6.08 | 6.08 | - | 542,791 |
| Aug 21, 2025 | 6.05 | 6.12 | 5.92 | 6.08 | 6.08 | 0.83% | 748,093 |
| Aug 20, 2025 | 6.06 | 6.14 | 5.88 | 6.03 | 6.03 | -1.63% | 1,451,785 |
| Aug 19, 2025 | 6.22 | 6.40 | 6.07 | 6.13 | 6.13 | -1.45% | 873,938 |
| Aug 18, 2025 | 6.24 | 6.46 | 6.18 | 6.22 | 6.22 | 2.47% | 1,058,760 |
| Aug 15, 2025 | 6.14 | 6.17 | 6.01 | 6.07 | 6.07 | -1.14% | 1,322,069 |
| Aug 14, 2025 | 6.20 | 6.30 | 6.08 | 6.14 | 6.14 | -0.32% | 928,564 |
| Aug 13, 2025 | 6.30 | 6.35 | 6.11 | 6.16 | 6.16 | -0.96% | 706,633 |
| Aug 12, 2025 | 6.30 | 6.44 | 6.14 | 6.22 | 6.22 | -1.43% | 959,731 |
| Aug 11, 2025 | 6.22 | 6.34 | 6.09 | 6.31 | 6.31 | 1.45% | 928,021 |
| Aug 8, 2025 | 6.49 | 6.49 | 6.12 | 6.22 | 6.22 | -3.86% | 1,163,178 |
| Aug 7, 2025 | 6.50 | 6.50 | 6.37 | 6.47 | 6.47 | -0.46% | 527,004 |
| Aug 6, 2025 | 6.39 | 6.55 | 6.38 | 6.50 | 6.50 | 0.93% | 1,202,108 |
| Aug 5, 2025 | 6.72 | 6.93 | 6.39 | 6.44 | 6.44 | -1.68% | 2,056,796 |
| Aug 4, 2025 | 6.50 | 6.63 | 6.34 | 6.55 | 6.55 | -1.21% | 784,969 |
| Aug 1, 2025 | 6.57 | 6.66 | 6.52 | 6.63 | 6.63 | - | 918,908 |
| Jul 31, 2025 | 6.57 | 6.77 | 6.56 | 6.63 | 6.63 | 1.22% | 1,131,281 |
| Jul 30, 2025 | 6.50 | 6.72 | 6.41 | 6.55 | 6.55 | -1.65% | 1,094,110 |
| Jul 29, 2025 | 6.45 | 6.71 | 6.29 | 6.66 | 6.66 | 4.06% | 940,154 |
| Jul 28, 2025 | 6.40 | 6.48 | 6.29 | 6.40 | 6.40 | 0.16% | 1,029,908 |
| Jul 25, 2025 | 6.22 | 6.39 | 6.18 | 6.39 | 6.39 | 2.08% | 735,265 |
| Jul 24, 2025 | 6.17 | 6.28 | 6.14 | 6.26 | 6.26 | 1.95% | 455,777 |
| Jul 23, 2025 | 6.10 | 6.20 | 6.01 | 6.14 | 6.14 | 0.82% | 539,236 |
| Jul 22, 2025 | 6.17 | 6.21 | 6.00 | 6.09 | 6.09 | -1.30% | 606,175 |
| Jul 21, 2025 | 6.24 | 6.24 | 6.02 | 6.17 | 6.17 | -1.12% | 581,019 |
| Jul 18, 2025 | 5.98 | 6.31 | 5.93 | 6.24 | 6.24 | 4.35% | 959,861 |
| Jul 17, 2025 | 6.01 | 6.07 | 5.93 | 5.98 | 5.98 | -1.16% | 872,975 |
| Jul 16, 2025 | 5.80 | 6.09 | 5.75 | 6.05 | 6.05 | 3.24% | 1,049,807 |
| Jul 15, 2025 | 5.74 | 5.89 | 5.72 | 5.86 | 5.86 | 1.74% | 466,691 |
| Jul 14, 2025 | 5.74 | 5.77 | 5.63 | 5.76 | 5.76 | -0.69% | 423,390 |
| Jul 11, 2025 | 5.87 | 5.94 | 5.71 | 5.80 | 5.80 | -2.85% | 954,886 |
| Jul 10, 2025 | 5.92 | 6.11 | 5.87 | 5.97 | 5.97 | 0.34% | 1,118,486 |
| Jul 9, 2025 | 6.07 | 6.10 | 5.91 | 5.95 | 5.95 | -2.30% | 1,300,978 |
| Jul 8, 2025 | 5.80 | 6.09 | 5.80 | 6.09 | 6.09 | 4.64% | 1,558,644 |
| Jul 7, 2025 | 5.95 | 5.95 | 5.71 | 5.82 | 5.82 | 0.34% | 1,128,345 |
| Jul 4, 2025 | 5.88 | 5.88 | 5.73 | 5.80 | 5.80 | - | 768,392 |
| Jul 3, 2025 | 5.76 | 5.85 | 5.65 | 5.80 | 5.80 | 1.40% | 799,829 |
| Jul 2, 2025 | 5.73 | 5.75 | 5.57 | 5.72 | 5.72 | -1.21% | 867,025 |
| Jul 1, 2025 | 5.87 | 5.97 | 5.74 | 5.79 | 5.79 | -1.19% | 1,111,670 |
| Jun 30, 2025 | 5.99 | 6.03 | 5.77 | 5.86 | 5.86 | -3.93% | 2,171,023 |
| Jun 27, 2025 | 5.85 | 6.20 | 5.77 | 6.10 | 6.10 | 4.63% | 2,171,586 |
| Jun 26, 2025 | 5.80 | 5.85 | 5.71 | 5.83 | 5.83 | -0.17% | 820,085 |
| Jun 25, 2025 | 5.89 | 5.90 | 5.78 | 5.84 | 5.84 | 1.21% | 629,437 |