Catapult Group International Ltd (ASX:CAT)
Australia · Delayed Price · Currency is AUD 6.63
0.00 (0.00%)
Aug 1, 2025, 4:11 PM AEST
ASX:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 5.71 | 5.93 | 5.71 | 5.77 | 5.77 | 2.67% | 740,134 |
| Jun 23, 2025 | 5.61 | 5.68 | 5.55 | 5.62 | 5.62 | -1.58% | 439,798 |
| Jun 20, 2025 | 5.70 | 5.79 | 5.60 | 5.71 | 5.71 | 0.18% | 1,316,324 |
| Jun 19, 2025 | 5.95 | 5.96 | 5.62 | 5.70 | 5.70 | -3.39% | 610,709 |
| Jun 18, 2025 | 5.76 | 5.95 | 5.60 | 5.90 | 5.90 | 1.90% | 1,457,048 |
| Jun 17, 2025 | 5.58 | 5.80 | 5.48 | 5.79 | 5.79 | 3.58% | 2,081,795 |
| Jun 16, 2025 | 5.70 | 5.75 | 5.45 | 5.59 | 5.59 | -2.95% | 3,053,981 |
| Jun 13, 2025 | 6.06 | 6.06 | 5.70 | 5.76 | 5.76 | -5.11% | 1,063,794 |
| Jun 12, 2025 | 6.19 | 6.22 | 6.07 | 6.07 | 6.07 | -1.30% | 1,461,642 |
| Jun 11, 2025 | 6.25 | 6.28 | 6.09 | 6.15 | 6.15 | -1.60% | 4,280,485 |
| Jun 10, 2025 | 6.15 | 6.27 | 5.87 | 6.25 | 6.25 | 1.63% | 3,273,945 |
| Jun 6, 2025 | 6.25 | 6.31 | 6.14 | 6.15 | 6.15 | -0.16% | 1,010,110 |
| Jun 5, 2025 | 6.15 | 6.33 | 5.99 | 6.16 | 6.16 | -0.96% | 2,475,352 |
| Jun 4, 2025 | 5.85 | 6.30 | 5.85 | 6.22 | 6.22 | 7.06% | 2,061,504 |
| Jun 3, 2025 | 5.63 | 5.84 | 5.49 | 5.81 | 5.81 | 3.38% | 1,449,831 |
| Jun 2, 2025 | 5.75 | 5.82 | 5.60 | 5.62 | 5.62 | -3.93% | 3,111,282 |
| May 30, 2025 | 5.26 | 5.88 | 5.21 | 5.85 | 5.85 | 11.22% | 6,090,639 |
| May 29, 2025 | 5.15 | 5.31 | 5.06 | 5.26 | 5.26 | 2.33% | 866,655 |
| May 28, 2025 | 5.05 | 5.15 | 5.02 | 5.14 | 5.14 | 2.19% | 796,790 |
| May 27, 2025 | 5.08 | 5.14 | 4.98 | 5.03 | 5.03 | -1.37% | 865,788 |
| May 26, 2025 | 5.29 | 5.30 | 5.02 | 5.10 | 5.10 | -3.95% | 1,758,536 |
| May 23, 2025 | 5.27 | 5.46 | 5.25 | 5.31 | 5.31 | 0.19% | 2,733,801 |