Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.515	0.515	0.515	0.515	0.344	661
2024-03-13	0.540	0.540	0.540	0.540	0.361	360
2024-03-12	0.550	0.550	0.550	0.550	0.368	5
2024-03-11	0.555	0.555	0.545	0.550	0.365	104,074
2024-03-08	0.565	0.565	0.550	0.555	0.368	200,142
2024-03-07	0.560	0.565	0.560	0.565	0.375	77,027
2024-03-06	0.550	0.560	0.550	0.555	0.368	51,192
2024-03-05	0.560	0.560	0.535	0.535	0.355	13,686
2024-03-04	0.520	0.565	0.520	0.560	0.371	85,746
2024-03-01	0.500	0.525	0.500	0.520	0.345	59,416
2024-02-29	0.530	0.565	0.530	0.545	0.361	39,730
2024-02-28	0.530	0.530	0.510	0.510	0.338	11,266
2024-02-27	0.530	0.530	0.510	0.510	0.338	34,143
2024-02-26	0.565	0.565	0.525	0.525	0.348	50,881
2024-02-23	0.555	0.565	0.555	0.565	0.375	24,710
2024-02-22	0.535	0.555	0.535	0.555	0.368	70,005
2024-02-21	0.530	0.535	0.520	0.520	0.345	96,409
2024-02-20	0.500	0.500	0.485	0.500	0.331	59,265
2024-02-19	0.495	0.500	0.485	0.495	0.328	23,590
2024-02-16	0.495	0.500	0.495	0.495	0.328	47,082
2024-02-15	0.460	0.500	0.450	0.500	0.331	106,921
2024-02-14	0.470	0.470	0.460	0.460	0.305	61,873
2024-02-13	0.465	0.470	0.440	0.470	0.312	34,038
2024-02-12	0.465	0.465	0.465	0.465	0.308	8,598
2024-02-09	0.455	0.465	0.440	0.465	0.308	13,156
2024-02-08	0.465	0.495	0.455	0.455	0.302	2,806
2024-02-07	0.465	0.465	0.465	0.465	0.308	0
2024-02-06	0.465	0.465	0.465	0.465	0.308	0
2024-02-05	0.465	0.465	0.455	0.465	0.308	35,393
2024-02-02	0.495	0.495	0.495	0.495	0.328	2
2024-02-01	0.500	0.500	0.495	0.495	0.328	9
2024-01-31	0.525	0.525	0.525	0.525	0.348	1
2024-01-30	0.545	0.545	0.545	0.545	0.361	5
2024-01-29	0.440	0.555	0.440	0.555	0.368	87,308
2024-01-25	0.450	0.450	0.440	0.440	0.292	31,513
2024-01-24	0.445	0.450	0.440	0.450	0.298	25,214
2024-01-23	0.450	0.450	0.450	0.450	0.298	1,006
2024-01-22	0.450	0.450	0.450	0.450	0.298	29,000
2024-01-19	0.450	0.450	0.450	0.450	0.298	15,384
2024-01-18	0.450	0.450	0.450	0.450	0.298	5
2024-01-17	0.475	0.475	0.440	0.450	0.298	57,236
2024-01-16	0.500	0.500	0.470	0.470	0.312	26,844
2024-01-15	0.480	0.480	0.480	0.480	0.318	27,188
2024-01-12	0.480	0.480	0.480	0.480	0.318	2,051
2024-01-11	0.480	0.480	0.480	0.480	0.318	0
2024-01-10	0.490	0.490	0.480	0.480	0.318	1,130
2024-01-09	0.490	0.490	0.490	0.490	0.325	2,045
2024-01-08	0.490	0.495	0.490	0.490	0.325	6,495
2024-01-05	0.510	0.510	0.490	0.490	0.325	32,919
2024-01-04	0.515	0.515	0.515	0.515	0.341	86
2024-01-03	0.510	0.510	0.500	0.510	0.338	18,001
2024-01-02	0.505	0.505	0.495	0.505	0.335	15,724
2023-12-29	0.505	0.505	0.500	0.500	0.331	78,349
2023-12-28	0.480	0.500	0.475	0.485	0.321	15,128
2023-12-27	0.485	0.485	0.480	0.480	0.318	25
2023-12-22	0.485	0.485	0.485	0.485	0.321	2,062
2023-12-21	0.485	0.485	0.485	0.485	0.321	10,000
2023-12-20	0.480	0.480	0.480	0.480	0.318	5
2023-12-19	0.505	0.520	0.475	0.475	0.315	45,254
2023-12-18	0.525	0.545	0.515	0.520	0.345	36,153

← NewerPage 12 of 22 · 1,265 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.