Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.375	0.375	0.360	0.360	0.241	14,942
2024-06-11	0.360	0.370	0.350	0.370	0.248	60,381
2024-06-07	0.355	0.360	0.355	0.360	0.241	44,746
2024-06-06	0.345	0.360	0.345	0.350	0.234	43,484
2024-06-05	0.365	0.365	0.340	0.340	0.227	172,668
2024-06-04	0.360	0.360	0.360	0.360	0.241	0
2024-06-03	0.375	0.390	0.360	0.360	0.241	18,469
2024-05-31	0.375	0.390	0.375	0.375	0.251	41,843
2024-05-30	0.360	0.360	0.360	0.360	0.241	5,600
2024-05-29	0.375	0.380	0.350	0.350	0.234	70,475
2024-05-28	0.395	0.400	0.375	0.375	0.251	65,574
2024-05-27	0.405	0.405	0.395	0.395	0.264	38,679
2024-05-24	0.410	0.410	0.405	0.405	0.271	26,436
2024-05-23	0.415	0.420	0.415	0.420	0.281	2,005
2024-05-22	0.425	0.425	0.410	0.420	0.281	32,640
2024-05-21	0.425	0.425	0.425	0.425	0.284	0
2024-05-20	0.425	0.425	0.425	0.425	0.284	0
2024-05-17	0.425	0.425	0.425	0.425	0.284	14,042
2024-05-16	0.425	0.440	0.425	0.425	0.284	150,623
2024-05-15	0.425	0.425	0.425	0.425	0.284	6,000
2024-05-14	0.430	0.430	0.430	0.430	0.288	655
2024-05-13	0.420	0.440	0.420	0.425	0.284	1,212
2024-05-10	0.430	0.430	0.420	0.420	0.281	78,724
2024-05-09	0.435	0.435	0.425	0.435	0.291	19,453
2024-05-08	0.440	0.440	0.440	0.440	0.294	0
2024-05-07	0.430	0.440	0.430	0.440	0.294	58,890
2024-05-06	0.440	0.440	0.440	0.440	0.294	7,076
2024-05-03	0.440	0.440	0.430	0.430	0.288	3,428
2024-05-02	0.420	0.420	0.420	0.420	0.281	0
2024-05-01	0.435	0.435	0.420	0.420	0.281	4,469
2024-04-30	0.440	0.440	0.440	0.440	0.294	1,777
2024-04-29	0.440	0.440	0.440	0.440	0.294	0
2024-04-26	0.440	0.440	0.440	0.440	0.294	857
2024-04-24	0.450	0.450	0.430	0.430	0.288	60,887
2024-04-23	0.440	0.440	0.440	0.440	0.294	10,419
2024-04-22	0.440	0.440	0.430	0.440	0.294	43,657
2024-04-19	0.440	0.440	0.430	0.440	0.294	71,885
2024-04-18	0.458	0.458	0.450	0.450	0.301	3,544
2024-04-17	0.465	0.465	0.445	0.445	0.298	27,744
2024-04-16	0.450	0.465	0.430	0.465	0.311	93,438
2024-04-15	0.450	0.450	0.450	0.450	0.301	15
2024-04-12	0.450	0.450	0.450	0.450	0.301	1,000
2024-04-11	0.450	0.450	0.450	0.450	0.301	11,884
2024-04-10	0.480	0.480	0.430	0.430	0.288	200,715
2024-04-09	0.460	0.480	0.460	0.480	0.321	16,089
2024-04-08	0.500	0.500	0.440	0.460	0.308	146,042
2024-04-05	0.490	0.500	0.490	0.500	0.334	39,720
2024-04-04	0.485	0.490	0.485	0.485	0.324	13,550
2024-04-03	0.490	0.490	0.490	0.490	0.328	20,311
2024-04-02	0.490	0.490	0.485	0.485	0.324	15,904
2024-03-28	0.485	0.490	0.480	0.485	0.324	38,086
2024-03-27	0.510	0.510	0.485	0.485	0.324	47,759
2024-03-26	0.510	0.510	0.505	0.505	0.338	6,950
2024-03-25	0.530	0.530	0.520	0.520	0.348	31
2024-03-22	0.513	0.525	0.510	0.525	0.351	889
2024-03-21	0.500	0.535	0.500	0.535	0.358	30,880
2024-03-20	0.520	0.520	0.500	0.500	0.334	67,628
2024-03-19	0.525	0.525	0.515	0.515	0.344	1,096
2024-03-18	0.525	0.525	0.520	0.520	0.348	3,723
2024-03-15	0.515	0.525	0.515	0.525	0.351	31,868

← NewerPage 11 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.