Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.485	0.500	0.485	0.500	0.334	3,009
2024-09-03	0.480	0.480	0.480	0.480	0.321	0
2024-09-02	0.485	0.500	0.475	0.480	0.321	88,610
2024-08-30	0.465	0.490	0.465	0.485	0.324	64,506
2024-08-29	0.480	0.480	0.465	0.465	0.311	39,763
2024-08-28	0.490	0.490	0.470	0.490	0.328	42,788
2024-08-27	0.495	0.495	0.490	0.490	0.328	144,950
2024-08-26	0.485	0.500	0.485	0.495	0.331	75,944
2024-08-23	0.490	0.490	0.480	0.480	0.321	58,345
2024-08-22	0.490	0.490	0.490	0.490	0.328	5,494
2024-08-21	0.480	0.485	0.480	0.485	0.324	8,561
2024-08-20	0.490	0.490	0.480	0.480	0.321	249,027
2024-08-19	0.450	0.490	0.450	0.490	0.328	703,928
2024-08-16	0.440	0.440	0.440	0.440	0.294	24,109
2024-08-15	0.425	0.450	0.425	0.430	0.288	185,998
2024-08-14	0.430	0.430	0.425	0.425	0.284	16,071
2024-08-13	0.430	0.430	0.415	0.430	0.288	41,204
2024-08-12	0.438	0.438	0.430	0.430	0.288	4
2024-08-09	0.445	0.445	0.445	0.445	0.298	0
2024-08-08	0.450	0.450	0.445	0.445	0.298	83
2024-08-07	0.450	0.450	0.450	0.450	0.301	5,566
2024-08-06	0.420	0.450	0.420	0.450	0.301	17,511
2024-08-05	0.450	0.450	0.430	0.430	0.288	55,056
2024-08-02	0.430	0.450	0.430	0.450	0.301	10,928
2024-08-01	0.430	0.430	0.425	0.425	0.284	20,000
2024-07-31	0.440	0.440	0.425	0.425	0.284	15,099
2024-07-30	0.425	0.440	0.425	0.440	0.294	1,449
2024-07-29	0.445	0.445	0.440	0.440	0.294	3
2024-07-26	0.450	0.450	0.450	0.450	0.301	0
2024-07-25	0.430	0.450	0.425	0.450	0.301	58,404
2024-07-24	0.440	0.440	0.400	0.400	0.268	2,763
2024-07-23	0.440	0.440	0.440	0.440	0.294	18,300
2024-07-22	0.435	0.435	0.400	0.425	0.284	44,366
2024-07-19	0.430	0.430	0.430	0.430	0.288	12,728
2024-07-18	0.425	0.430	0.420	0.430	0.288	41,866
2024-07-17	0.435	0.435	0.435	0.435	0.291	11,375
2024-07-16	0.435	0.435	0.430	0.430	0.288	14,500
2024-07-15	0.440	0.440	0.435	0.435	0.291	5,203
2024-07-12	0.430	0.435	0.430	0.435	0.291	11,558
2024-07-11	0.440	0.440	0.405	0.420	0.281	34,783
2024-07-10	0.450	0.450	0.450	0.450	0.301	0
2024-07-09	0.450	0.450	0.450	0.450	0.301	328
2024-07-08	0.450	0.455	0.450	0.450	0.301	10,825
2024-07-05	0.415	0.475	0.415	0.470	0.314	74,258
2024-07-04	0.400	0.400	0.395	0.400	0.268	33,354
2024-07-03	0.400	0.400	0.400	0.400	0.268	0
2024-07-02	0.410	0.415	0.400	0.400	0.268	17,322
2024-07-01	0.405	0.405	0.405	0.405	0.271	0
2024-06-28	0.440	0.440	0.405	0.405	0.271	30,552
2024-06-27	0.390	0.420	0.390	0.420	0.281	95,317
2024-06-26	0.380	0.405	0.375	0.405	0.271	95,111
2024-06-25	0.395	0.395	0.375	0.375	0.251	9,000
2024-06-24	0.380	0.390	0.380	0.390	0.261	7,785
2024-06-21	0.395	0.395	0.375	0.375	0.251	17,170
2024-06-20	0.405	0.405	0.405	0.405	0.271	0
2024-06-19	0.400	0.405	0.400	0.405	0.271	51,793
2024-06-18	0.400	0.410	0.390	0.410	0.274	23,184
2024-06-17	0.390	0.405	0.380	0.400	0.268	55,812
2024-06-14	0.390	0.390	0.390	0.390	0.261	3,800
2024-06-13	0.375	0.390	0.375	0.390	0.261	36,260

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-19	0.0500 AUD
2025-09-08	0.0050 AUD
2025-03-10	0.0050 AUD
2024-09-20	0.0050 AUD
2024-03-12	0.0050 AUD
2023-09-14	0.0250 AUD
2023-02-28	0.0250 AUD
2022-08-24	0.0240 AUD
2022-03-16	0.0260 AUD
2021-08-25	0.0260 AUD
2021-03-02	0.0240 AUD
2020-09-03	0.0210 AUD
2020-03-04	0.0200 AUD
2019-09-17	0.0210 AUD
2019-03-19	0.0200 AUD

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