Catapult Sports Ltd (ASX:CAT)
Australia · Delayed Price · Currency is AUD 3.190
-0.070 (-2.15%)
Oct 27, 2026, 3:59 PM AEDT
Catapult Sports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.30 | 3.30 | 3.17 | 3.19 | 3.19 | -2.15% | 293,874 |
| Oct 26, 2026 | 3.12 | 3.26 | 3.08 | 3.26 | 3.26 | 4.82% | 768,124 |
| Oct 23, 2026 | 3.21 | 3.30 | 3.11 | 3.11 | 3.11 | -4.89% | 906,994 |
| Oct 22, 2026 | 3.26 | 3.32 | 3.24 | 3.27 | 3.27 | 1.24% | 331,151 |
| Oct 21, 2026 | 3.21 | 3.27 | 3.14 | 3.23 | 3.23 | 2.22% | 349,330 |
| Oct 20, 2026 | 3.08 | 3.19 | 3.08 | 3.16 | 3.16 | 1.61% | 356,045 |
| Oct 19, 2026 | 3.19 | 3.19 | 3.03 | 3.11 | 3.11 | -3.12% | 275,948 |
| Oct 16, 2026 | 3.07 | 3.23 | 3.07 | 3.21 | 3.21 | 6.29% | 407,178 |
| Oct 15, 2026 | 3.10 | 3.10 | 2.94 | 3.02 | 3.02 | -3.82% | 792,473 |
| Oct 14, 2026 | 3.11 | 3.15 | 3.07 | 3.14 | 3.14 | 1.29% | 303,017 |
| Oct 13, 2026 | 3.20 | 3.27 | 3.09 | 3.10 | 3.10 | -2.82% | 407,984 |
| Oct 12, 2026 | 3.25 | 3.31 | 3.17 | 3.19 | 3.19 | -0.93% | 404,633 |
| Oct 9, 2026 | 3.19 | 3.25 | 3.16 | 3.22 | 3.22 | 1.58% | 337,180 |
| Oct 8, 2026 | 3.14 | 3.18 | 3.09 | 3.17 | 3.17 | - | 798,023 |
| Oct 7, 2026 | 3.15 | 3.22 | 3.13 | 3.17 | 3.17 | 0.96% | 490,011 |
| Oct 6, 2026 | 3.35 | 3.35 | 3.13 | 3.14 | 3.14 | -5.14% | 705,288 |
| Oct 5, 2026 | 3.30 | 3.32 | 3.17 | 3.31 | 3.31 | 1.22% | 319,571 |
| Oct 2, 2026 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | 2.83% | 348,626 |
| Oct 1, 2026 | 3.17 | 3.22 | 3.15 | 3.18 | 3.18 | 0.63% | 369,513 |
| Sep 30, 2026 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | 0.32% | 542,374 |
| Sep 29, 2026 | 3.15 | 3.21 | 3.12 | 3.15 | 3.15 | - | 411,561 |
| Sep 28, 2026 | 3.12 | 3.15 | 3.06 | 3.15 | 3.15 | 0.32% | 1,348,316 |
| Sep 25, 2026 | 3.14 | 3.15 | 3.05 | 3.14 | 3.14 | - | 463,960 |
| Sep 24, 2026 | 3.04 | 3.17 | 3.00 | 3.14 | 3.14 | 2.95% | 793,219 |
| Sep 23, 2026 | 3.10 | 3.13 | 3.02 | 3.05 | 3.05 | -2.56% | 724,448 |
| Sep 22, 2026 | 3.05 | 3.22 | 3.04 | 3.13 | 3.13 | 6.10% | 1,180,091 |
| Sep 21, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -4.84% | 617,369 |
| Sep 18, 2026 | 2.99 | 3.10 | 2.95 | 3.10 | 3.10 | 6.53% | 2,471,614 |
| Sep 17, 2026 | 2.90 | 2.94 | 2.88 | 2.91 | 2.91 | - | 501,930 |
| Sep 16, 2026 | 3.05 | 3.05 | 2.85 | 2.91 | 2.91 | -2.35% | 1,144,273 |
| Sep 15, 2026 | 3.01 | 3.07 | 2.95 | 2.98 | 2.98 | 2.76% | 905,035 |
| Sep 14, 2026 | 3.00 | 3.02 | 2.88 | 2.90 | 2.90 | -2.03% | 970,613 |
| Sep 11, 2026 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -1.66% | 492,888 |
| Sep 10, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -1.63% | 686,836 |
| Sep 9, 2026 | 3.07 | 3.16 | 3.04 | 3.06 | 3.06 | -2.55% | 742,996 |
| Sep 8, 2026 | 3.19 | 3.27 | 3.13 | 3.14 | 3.14 | -1.57% | 801,302 |
| Sep 7, 2026 | 3.16 | 3.28 | 3.15 | 3.19 | 3.19 | -0.93% | 591,370 |
| Sep 4, 2026 | 3.21 | 3.30 | 3.14 | 3.22 | 3.22 | 3.87% | 1,026,931 |
| Sep 3, 2026 | 3.15 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 1,428,689 |
| Sep 2, 2026 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | -1.56% | 770,219 |
| Sep 1, 2026 | 3.20 | 3.25 | 3.13 | 3.21 | 3.21 | -0.62% | 669,463 |
| Aug 31, 2026 | 3.25 | 3.27 | 3.18 | 3.23 | 3.23 | -1.52% | 1,520,297 |
| Aug 28, 2026 | 3.36 | 3.46 | 3.28 | 3.28 | 3.28 | -2.38% | 751,930 |
| Aug 27, 2026 | 3.50 | 3.50 | 3.32 | 3.36 | 3.36 | -2.89% | 1,632,258 |
| Aug 26, 2026 | 3.52 | 3.63 | 3.33 | 3.46 | 3.46 | -4.68% | 1,182,701 |
| Aug 25, 2026 | 3.54 | 3.63 | 3.43 | 3.63 | 3.63 | 2.83% | 494,489 |
| Aug 24, 2026 | 3.55 | 3.63 | 3.50 | 3.53 | 3.53 | -0.56% | 585,829 |
| Aug 21, 2026 | 3.69 | 3.71 | 3.45 | 3.55 | 3.55 | -4.83% | 1,059,541 |
| Aug 20, 2026 | 3.65 | 3.78 | 3.61 | 3.73 | 3.73 | 3.32% | 1,425,676 |
| Aug 19, 2026 | 3.50 | 3.61 | 3.47 | 3.61 | 3.61 | 2.56% | 1,379,812 |