Black Pearl Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.660	0.665	0.645	0.660	0.660	14,995
2026-05-04	0.680	0.680	0.655	0.660	0.660	47,232
2026-05-01	0.655	0.655	0.635	0.655	0.655	30,248
2026-04-30	0.675	0.675	0.645	0.658	0.658	9,418
2026-04-29	0.665	0.665	0.653	0.665	0.665	2,941
2026-04-28	0.650	0.655	0.630	0.655	0.655	89,045
2026-04-27	0.655	0.655	0.640	0.640	0.640	1,885
2026-04-24	0.675	0.675	0.605	0.645	0.645	22,579
2026-04-23	0.800	0.800	0.668	0.675	0.675	87,901
2026-04-22	0.810	0.810	0.770	0.770	0.770	39,108
2026-04-21	0.785	0.850	0.773	0.820	0.820	119,699
2026-04-20	0.765	0.780	0.750	0.750	0.750	10,657
2026-04-17	0.673	0.760	0.673	0.750	0.750	143,648
2026-04-16	0.630	0.675	0.630	0.675	0.675	35,258
2026-04-15	0.640	0.640	0.640	0.640	0.640	0
2026-04-14	0.625	0.640	0.625	0.640	0.640	354
2026-04-13	0.670	0.670	0.670	0.670	0.670	0
2026-04-10	0.670	0.670	0.670	0.670	0.670	149
2026-04-09	0.670	0.670	0.670	0.670	0.670	0
2026-04-08	0.670	0.690	0.670	0.670	0.670	26,635
2026-04-07	0.670	0.670	0.670	0.670	0.670	0
2026-04-02	0.670	0.670	0.670	0.670	0.670	4,122
2026-04-01	0.670	0.670	0.670	0.670	0.670	0
2026-03-31	0.670	0.670	0.670	0.670	0.670	205
2026-03-30	0.648	0.648	0.640	0.640	0.640	2,262
2026-03-27	0.675	0.675	0.675	0.675	0.675	0
2026-03-26	0.675	0.675	0.675	0.675	0.675	0
2026-03-25	0.660	0.675	0.650	0.675	0.675	18,083
2026-03-24	0.660	0.660	0.640	0.640	0.640	15,547
2026-03-23	0.660	0.660	0.620	0.660	0.660	78,899
2026-03-20	0.700	0.713	0.700	0.700	0.700	2,142
2026-03-19	0.705	0.705	0.705	0.705	0.705	2,408
2026-03-18	0.730	0.730	0.730	0.730	0.730	30
2026-03-17	0.730	0.730	0.720	0.720	0.720	7,068
2026-03-16	0.730	0.730	0.730	0.730	0.730	1,403
2026-03-13	0.730	0.730	0.730	0.730	0.730	0
2026-03-12	0.730	0.730	0.730	0.730	0.730	0
2026-03-11	0.765	0.765	0.730	0.730	0.730	3,930
2026-03-10	0.755	0.800	0.745	0.745	0.745	38,758
2026-03-09	0.735	0.735	0.735	0.735	0.735	0
2026-03-06	0.730	0.755	0.700	0.735	0.735	25,100
2026-03-05	0.795	0.795	0.790	0.790	0.790	10,167
2026-03-04	0.740	0.795	0.725	0.795	0.795	32,656
2026-03-03	0.730	0.730	0.730	0.730	0.730	5,000
2026-03-02	0.845	0.845	0.745	0.745	0.745	82,599
2026-02-27	0.750	0.795	0.745	0.795	0.795	13,607
2026-02-26	0.750	0.795	0.730	0.750	0.750	18,473
2026-02-25	0.785	0.795	0.785	0.795	0.795	18,393
2026-02-24	0.800	0.800	0.760	0.790	0.790	15,495
2026-02-23	0.900	0.900	0.770	0.800	0.800	50,449
2026-02-20	0.865	0.865	0.865	0.865	0.865	0
2026-02-19	0.900	0.900	0.865	0.865	0.865	2,945
2026-02-18	0.870	0.900	0.870	0.900	0.900	18,216
2026-02-17	0.840	0.840	0.840	0.840	0.840	0
2026-02-16	0.895	0.895	0.840	0.840	0.840	6,959
2026-02-13	0.885	0.885	0.885	0.885	0.885	0
2026-02-12	0.885	0.900	0.885	0.885	0.885	4,600
2026-02-11	0.940	0.940	0.840	0.880	0.880	67,596
2026-02-10	0.975	0.975	0.950	0.950	0.950	160,553
2026-02-09	0.900	0.985	0.900	0.985	0.985	9,991

← NewerPage 3 of 4 · 230 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.