Catapult Sports Ltd (ASX:CAT)
Australia · Delayed Price · Currency is AUD 6.78
-0.52 (-7.12%)
Oct 17, 2025, 4:10 PM AEST
Catapult Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.27 | 7.27 | 6.68 | 6.78 | 6.78 | -7.12% | 2,073,464 |
| Oct 16, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | -1.35% | 3,381,794 |
| Oct 15, 2025 | 7.44 | 7.50 | 7.18 | 7.40 | 7.40 | -0.94% | 2,069,035 |
| Oct 14, 2025 | 7.25 | 7.70 | 7.24 | 7.47 | 7.47 | 3.18% | 2,938,570 |
| Oct 13, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Oct 10, 2025 | 7.26 | 7.36 | 7.13 | 7.24 | 7.24 | -0.14% | 451,714 |
| Oct 9, 2025 | 7.36 | 7.41 | 6.98 | 7.25 | 7.25 | -0.41% | 1,225,362 |
| Oct 8, 2025 | 7.40 | 7.46 | 7.28 | 7.28 | 7.28 | -2.67% | 1,073,443 |
| Oct 7, 2025 | 7.30 | 7.72 | 7.30 | 7.48 | 7.48 | 3.46% | 1,038,731 |
| Oct 6, 2025 | 7.15 | 7.27 | 7.03 | 7.23 | 7.23 | 2.84% | 740,000 |
| Oct 5, 2025 | 7.15 | 7.19 | 7.03 | 7.03 | 7.03 | -0.57% | 49,230 |
| Oct 3, 2025 | 6.87 | 7.13 | 6.80 | 7.07 | 7.07 | 2.76% | 1,614,963 |
| Oct 2, 2025 | 6.89 | 6.91 | 6.68 | 6.88 | 6.88 | -0.43% | 1,783,764 |
| Oct 1, 2025 | 6.90 | 7.05 | 6.85 | 6.91 | 6.91 | 0.44% | 2,124,364 |
| Sep 30, 2025 | 6.86 | 6.91 | 6.69 | 6.88 | 6.88 | -1.01% | 1,565,931 |
| Sep 29, 2025 | 7.10 | 7.10 | 6.89 | 6.95 | 6.95 | -1.84% | 1,183,833 |
| Sep 26, 2025 | 7.20 | 7.30 | 7.02 | 7.08 | 7.08 | -2.75% | 7,877,148 |
| Sep 25, 2025 | 7.17 | 7.31 | 7.10 | 7.28 | 7.28 | 0.69% | 1,431,266 |
| Sep 24, 2025 | 7.30 | 7.34 | 7.20 | 7.23 | 7.23 | -1.77% | 2,005,218 |
| Sep 23, 2025 | 7.39 | 7.54 | 7.28 | 7.36 | 7.36 | -1.21% | 2,419,926 |
| Sep 22, 2025 | 7.18 | 7.62 | 7.16 | 7.45 | 7.45 | 5.08% | 1,555,717 |
| Sep 19, 2025 | 7.00 | 7.10 | 6.97 | 7.09 | 7.09 | 1.87% | 3,250,970 |
| Sep 18, 2025 | 6.75 | 7.12 | 6.72 | 6.96 | 6.96 | 2.20% | 1,603,071 |
| Sep 17, 2025 | 6.76 | 6.86 | 6.73 | 6.81 | 6.81 | 1.34% | 1,807,243 |
| Sep 16, 2025 | 6.76 | 6.81 | 6.57 | 6.72 | 6.72 | -1.03% | 1,040,888 |
| Sep 15, 2025 | 6.72 | 6.85 | 6.64 | 6.79 | 6.79 | - | 1,849,067 |
| Sep 12, 2025 | 6.82 | 6.99 | 6.67 | 6.79 | 6.79 | -0.44% | 980,470 |
| Sep 11, 2025 | 6.55 | 6.84 | 6.52 | 6.82 | 6.82 | 4.12% | 882,641 |
| Sep 10, 2025 | 6.36 | 6.56 | 6.29 | 6.55 | 6.55 | 2.34% | 983,104 |
| Sep 9, 2025 | 6.13 | 6.40 | 6.11 | 6.40 | 6.40 | 4.23% | 1,756,472 |
| Sep 8, 2025 | 5.85 | 6.15 | 5.84 | 6.14 | 6.14 | 4.60% | 1,394,009 |
| Sep 5, 2025 | 5.72 | 5.89 | 5.70 | 5.87 | 5.87 | 2.98% | 1,520,532 |
| Sep 4, 2025 | 5.90 | 5.92 | 5.68 | 5.70 | 5.70 | -2.23% | 643,991 |
| Sep 3, 2025 | 5.90 | 5.98 | 5.79 | 5.83 | 5.83 | -1.19% | 2,994,607 |
| Sep 2, 2025 | 5.90 | 5.93 | 5.70 | 5.90 | 5.90 | -1.50% | 1,327,066 |
| 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 |