Black Pearl Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.900	0.985	0.900	0.985	0.985	9,991
2026-02-06	1.045	1.050	0.900	0.900	0.900	69,467
2026-02-05	1.015	1.030	1.015	1.020	1.020	1,046,542
2026-02-04	1.030	1.030	0.960	1.015	1.015	65,474
2026-02-03	1.140	1.140	1.005	1.060	1.060	178,188
2026-02-02	0.985	1.120	0.960	1.120	1.120	112,636
2026-01-30	1.000	1.000	0.955	0.975	0.975	35,386
2026-01-29	0.950	1.000	0.930	0.980	0.980	645,417
2026-01-28	0.860	0.860	0.860	0.860	0.860	0
2026-01-27	0.880	0.880	0.860	0.860	0.860	19,306
2026-01-23	0.890	0.890	0.880	0.880	0.880	3,456
2026-01-22	0.865	0.870	0.865	0.870	0.870	46,556
2026-01-21	0.870	0.870	0.850	0.850	0.850	35,025
2026-01-20	0.880	0.880	0.870	0.870	0.870	54,569
2026-01-19	0.870	0.880	0.860	0.880	0.880	30,189
2026-01-16	0.873	0.880	0.870	0.880	0.880	10,608
2026-01-15	0.850	0.870	0.830	0.870	0.870	55,999
2026-01-14	0.850	0.850	0.830	0.850	0.850	10,376
2026-01-13	0.860	0.860	0.825	0.840	0.840	15,516
2026-01-12	0.835	0.860	0.805	0.830	0.830	80,784
2026-01-09	0.840	0.840	0.800	0.800	0.800	38,885
2026-01-08	0.815	0.840	0.815	0.840	0.840	5,417
2026-01-07	0.820	0.820	0.810	0.810	0.810	15,596
2026-01-06	0.850	0.850	0.810	0.810	0.810	32,549
2026-01-05	0.840	0.840	0.820	0.820	0.820	4,554
2026-01-02	0.850	0.850	0.820	0.820	0.820	2,107
2025-12-31	0.845	0.850	0.845	0.850	0.850	1,500
2025-12-30	0.845	0.850	0.845	0.850	0.850	8,343
2025-12-29	0.855	0.855	0.855	0.855	0.855	232
2025-12-24	0.870	0.870	0.850	0.855	0.855	146,151
2025-12-23	0.880	0.880	0.880	0.880	0.880	2,128
2025-12-22	0.850	0.890	0.820	0.880	0.880	109,710
2025-12-19	0.815	0.840	0.815	0.840	0.840	132,990
2025-12-18	0.800	0.805	0.785	0.785	0.785	111,235
2025-12-17	0.790	0.800	0.790	0.800	0.800	50,650
2025-12-16	0.790	0.790	0.790	0.790	0.790	0
2025-12-15	0.805	0.805	0.790	0.790	0.790	63,554
2025-12-12	0.825	0.825	0.805	0.805	0.805	17,263
2025-12-11	0.810	0.810	0.800	0.800	0.800	5,588
2025-12-10	0.835	0.835	0.835	0.835	0.835	600
2025-12-09	0.845	0.845	0.845	0.845	0.845	5,900
2025-12-08	0.840	0.840	0.840	0.840	0.840	0
2025-12-05	0.840	0.840	0.840	0.840	0.840	746
2025-12-04	0.850	0.850	0.850	0.850	0.850	0
2025-12-03	0.850	0.850	0.850	0.850	0.850	0
2025-12-02	0.850	0.850	0.850	0.850	0.850	13,012
2025-12-01	0.860	0.860	0.850	0.850	0.850	35,824
2025-11-28	0.860	0.860	0.860	0.860	0.860	2,844
2025-11-27	0.860	0.875	0.860	0.860	0.860	47,596
2025-11-26	0.875	0.875	0.860	0.860	0.860	15,360
2025-11-25	0.945	0.945	0.875	0.875	0.875	61,946

← NewerPage 4 of 4 · 231 trading days

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.