ASX · KAT · stock
Katana Capital Limited (KAT) stock price history
Every ASX trading session of Katana Capital Limited from Dec 21, 2005 to Sep 28, 2026: 5,251 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAT adjusted close, 2005 to 2026
- A$1.43
- All time high, 2026
- A$1.43
- 52 week high, A$1.32 low
- 5,251
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KAT key facts
- Katana Capital Limited (KAT) closed at A$1.38 on Sep 28, 2026 on ASX.
- KAT's all time high close is A$1.43, set on Jul 15, 2026; its all time low close is A$0.1244 on Dec 8, 2008.
- KAT's 52 week range is A$1.32 to A$1.43.
- KAT returned +4.9% over the year to Sep 28, 2026 and +42.6% over five years.
- Over ten years KAT returned +114%, +7.9% a year compounded.
- KAT's deepest drawdown was -66.0% from Dec 13, 2007 to Dec 8, 2008.
- DataCedar holds 5,251 daily sessions of KAT history from Dec 21, 2005 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
KAT price chart, 2005 to 2026
KAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -0.4% |
| 6 months | +3.4% |
| Year to date | +4.2% |
| 1 year | +4.9% |
| 3 years | +30.1% |
| 5 years | +42.6% |
| 10 years | +114.5% |
| Since Dec 21, 2005 | +404.7% |
| Compound annual growth, 20.8 years | +8.1% |
KAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.43 on Jul 15, 2026
- All time low close
- A$0.1244 on Dec 8, 2008
- 52 week high
- A$1.43 on Jul 15, 2026
- 52 week low
- A$1.32 on Dec 16, 2025
- Deepest drawdown
- -66.0% from Dec 13, 2007 to Dec 8, 2008, recovered Jul 31, 2009
- Best single session
- +101.1% on Nov 4, 2014
- Worst single session
- -49.5% on Oct 19, 2014
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2005
- 5.0×
- Best calendar year
- 2009, +248%
- Worst calendar year
- 2008, -61%
KAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 21, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.32 | A$1.43 | A$1.32 | A$1.38 | +4.2% | 592.1K | 188 |
| 2025 | A$1.20 | A$1.36 | A$1.15 | A$1.32 | +9.8% | 1.9M | 253 |
| 2024 | A$1.09 | A$1.22 | A$1.09 | A$1.20 | +10.7% | 2.4M | 254 |
| 2023 | A$1.03 | A$1.11 | A$0.8619 | A$1.09 | +5.5% | 2.5M | 252 |
| 2022 | A$1.05 | A$1.08 | A$0.9399 | A$1.03 | -2.2% | 1.6M | 251 |
| 2021 | A$0.8548 | A$1.08 | A$0.8275 | A$1.05 | +23.0% | 3.8M | 254 |
| 2020 | A$0.7398 | A$0.8593 | A$0.5095 | A$0.8548 | +15.5% | 4.6M | 255 |
| 2019 | A$0.6407 | A$0.7481 | A$0.6167 | A$0.7398 | +13.9% | 5.3M | 253 |
| 2018 | A$0.6703 | A$0.7119 | A$0.6277 | A$0.6493 | -3.1% | 5.1M | 253 |
| 2017 | A$0.6037 | A$0.6828 | A$0.5829 | A$0.6703 | +11.0% | 4.2M | 252 |
| 2016 | A$0.6475 | A$0.6869 | A$0.5995 | A$0.6037 | -6.8% | 2.2M | 253 |
| 2015 | A$0.6965 | A$0.7190 | A$0.6065 | A$0.6475 | -8.5% | 4.7M | 255 |
| 2014 | A$0.6001 | A$0.7346 | A$0.3343 | A$0.7076 | +17.9% | 5.8M | 253 |
| 2013 | A$0.4446 | A$0.6036 | A$0.4446 | A$0.6001 | +35.0% | 5.1M | 253 |
| 2012 | A$0.4542 | A$0.4809 | A$0.3907 | A$0.4446 | -2.1% | 3.9M | 253 |
| 2011 | A$0.5421 | A$0.5909 | A$0.4542 | A$0.4542 | -16.2% | 2.4M | 248 |
| 2010 | A$0.4540 | A$0.5873 | A$0.3787 | A$0.5421 | +19.4% | 3.2M | 253 |
| 2009 | A$0.2599 | A$0.4950 | A$0.2166 | A$0.4540 | +247.7% | 4.4M | 254 |
| 2008 | A$0.3361 | A$0.3391 | A$0.1244 | A$0.1306 | -61.5% | 4.9M | 254 |
| 2007 | A$0.2915 | A$0.3685 | A$0.2788 | A$0.3391 | +16.3% | 9.6M | 253 |
| 2006 | A$0.2643 | A$0.2915 | A$0.2316 | A$0.2915 | +7.0% | 5.9M | 252 |
| 2005 | A$0.2725 | A$0.2725 | A$0.2725 | A$0.2725 | n/a | 13.9K | 5 |
KAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.38 | -0.4% |
| August 2026 | A$1.38 | +0.7% |
| July 2026 | A$1.37 | -1.4% |
| June 2026 | A$1.39 | +4.1% |
| May 2026 | A$1.34 | -2.9% |
| April 2026 | A$1.37 | +2.6% |
| March 2026 | A$1.34 | -1.5% |
| February 2026 | A$1.36 | -0.4% |
| January 2026 | A$1.36 | +3.4% |
| December 2025 | A$1.32 | -1.1% |
| November 2025 | A$1.33 | -1.8% |
| October 2025 | A$1.36 | +3.8% |
About the KAT data
Daily bars. 5,251 sessions from Dec 21, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 28, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KAT share price history
