Black Pearl Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.360	0.360	0.360	0.360	0.360	1,100
2026-07-28	0.420	0.420	0.360	0.360	0.360	12,896
2026-07-27	0.390	0.390	0.390	0.390	0.390	0
2026-07-24	0.390	0.390	0.390	0.390	0.390	0
2026-07-23	0.410	0.410	0.370	0.390	0.390	32,343
2026-07-22	0.420	0.420	0.400	0.400	0.400	53,303
2026-07-21	0.400	0.400	0.400	0.400	0.400	10,963
2026-07-20	0.400	0.440	0.400	0.400	0.400	11,338
2026-07-17	0.400	0.400	0.400	0.400	0.400	0
2026-07-16	0.400	0.400	0.400	0.400	0.400	0
2026-07-15	0.405	0.415	0.400	0.400	0.400	28,313
2026-07-14	0.400	0.400	0.400	0.400	0.400	0
2026-07-13	0.400	0.405	0.390	0.400	0.400	31,878
2026-07-10	0.430	0.430	0.400	0.400	0.400	22,831
2026-07-09	0.460	0.460	0.425	0.425	0.425	10,918
2026-07-08	0.500	0.500	0.470	0.470	0.470	2,952
2026-07-07	0.500	0.500	0.500	0.500	0.500	1,900
2026-07-06	0.495	0.515	0.495	0.500	0.500	110,769
2026-07-03	0.480	0.490	0.455	0.490	0.490	38,800
2026-07-02	0.480	0.480	0.480	0.480	0.480	210
2026-07-01	0.475	0.475	0.470	0.470	0.470	2,164
2026-06-30	0.430	0.455	0.430	0.455	0.455	4,528
2026-06-29	0.405	0.405	0.360	0.405	0.405	50,447
2026-06-26	0.395	0.408	0.390	0.405	0.405	20,797
2026-06-25	0.400	0.400	0.385	0.395	0.395	19,318
2026-06-24	0.435	0.435	0.400	0.400	0.400	37,237
2026-06-23	0.450	0.450	0.400	0.425	0.425	25,825
2026-06-22	0.450	0.460	0.440	0.440	0.440	17,298
2026-06-19	0.450	0.450	0.430	0.440	0.440	95,885
2026-06-18	0.480	0.480	0.435	0.445	0.445	3,532
2026-06-17	0.480	0.480	0.480	0.480	0.480	0
2026-06-16	0.500	0.500	0.480	0.480	0.480	9,851
2026-06-15	0.500	0.505	0.500	0.500	0.500	12,478
2026-06-12	0.545	0.545	0.505	0.505	0.505	3,182
2026-06-11	0.505	0.510	0.505	0.510	0.510	2,645
2026-06-10	0.525	0.525	0.510	0.520	0.520	6,763
2026-06-09	0.560	0.560	0.500	0.535	0.535	112,337
2026-06-05	0.545	0.545	0.525	0.525	0.525	9,271
2026-06-04	0.590	0.590	0.535	0.545	0.545	14,395
2026-06-03	0.590	0.605	0.590	0.605	0.605	4,950,229
2026-06-02	0.570	0.595	0.530	0.590	0.590	26,898
2026-06-01	0.620	0.620	0.595	0.600	0.600	10,819
2026-05-29	0.535	0.600	0.525	0.580	0.580	55,832
2026-05-28	0.655	0.670	0.500	0.525	0.525	541,394
2026-05-27	0.550	0.635	0.550	0.625	0.625	33,405
2026-05-26	0.550	0.550	0.550	0.550	0.550	0
2026-05-25	0.550	0.550	0.550	0.550	0.550	0
2026-05-22	0.500	0.550	0.500	0.550	0.550	1,094
2026-05-21	0.550	0.550	0.500	0.500	0.500	12,645
2026-05-20	0.550	0.550	0.550	0.550	0.550	10
2026-05-19	0.535	0.535	0.535	0.535	0.535	0
2026-05-18	0.550	0.550	0.535	0.535	0.535	688
2026-05-15	0.565	0.565	0.535	0.550	0.550	14,438
2026-05-14	0.550	0.550	0.535	0.550	0.550	6,653
2026-05-13	0.555	0.555	0.538	0.538	0.538	11,736
2026-05-12	0.630	0.630	0.555	0.555	0.555	348,325
2026-05-11	0.600	0.600	0.600	0.600	0.600	0
2026-05-08	0.600	0.600	0.600	0.600	0.600	0
2026-05-07	0.625	0.625	0.600	0.600	0.600	5,133
2026-05-06	0.665	0.665	0.610	0.625	0.625	15,600

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.