Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.500	0.550	0.500	0.525	0.348	121,036
2023-12-14	0.495	0.500	0.495	0.500	0.331	9,739
2023-12-13	0.495	0.495	0.495	0.495	0.328	6,081
2023-12-12	0.500	0.500	0.500	0.500	0.331	5,006
2023-12-11	0.500	0.500	0.490	0.490	0.325	8,030
2023-12-08	0.510	0.510	0.510	0.510	0.338	10,570
2023-12-07	0.510	0.510	0.510	0.510	0.338	1,000
2023-12-06	0.520	0.520	0.520	0.520	0.345	978
2023-12-05	0.510	0.510	0.510	0.510	0.338	837
2023-12-04	0.510	0.510	0.510	0.510	0.338	39,914
2023-12-01	0.510	0.510	0.510	0.510	0.338	938
2023-11-30	0.510	0.510	0.510	0.510	0.338	1,162
2023-11-29	0.525	0.525	0.525	0.525	0.348	1
2023-11-28	0.535	0.535	0.535	0.535	0.355	4
2023-11-27	0.530	0.535	0.530	0.535	0.355	1,018
2023-11-24	0.450	0.450	0.450	0.450	0.298	0
2023-11-23	0.450	0.450	0.450	0.450	0.298	0
2023-11-22	0.515	0.515	0.450	0.450	0.298	17,538
2023-11-21	0.525	0.525	0.520	0.520	0.345	19
2023-11-20	0.535	0.535	0.535	0.535	0.355	1
2023-11-17	0.540	0.540	0.530	0.530	0.351	6,050
2023-11-16	0.485	0.485	0.485	0.485	0.321	0
2023-11-15	0.485	0.485	0.485	0.485	0.321	2,600
2023-11-14	0.480	0.480	0.480	0.480	0.318	0
2023-11-13	0.470	0.480	0.470	0.480	0.318	15,014
2023-11-10	0.490	0.490	0.440	0.440	0.292	50,372
2023-11-09	0.425	0.430	0.425	0.430	0.285	19,005
2023-11-08	0.405	0.405	0.405	0.405	0.268	0
2023-11-07	0.405	0.405	0.405	0.405	0.268	0
2023-11-06	0.470	0.470	0.405	0.405	0.268	29,718
2023-11-03	0.450	0.470	0.450	0.470	0.312	2,196
2023-11-02	0.470	0.470	0.440	0.440	0.292	26,757
2023-11-01	0.470	0.470	0.470	0.470	0.312	4,560
2023-10-31	0.450	0.450	0.450	0.450	0.298	0
2023-10-30	0.450	0.450	0.450	0.450	0.298	0
2023-10-27	0.450	0.450	0.450	0.450	0.298	0
2023-10-26	0.470	0.470	0.450	0.450	0.298	3,927
2023-10-25	0.465	0.465	0.463	0.463	0.307	5,398
2023-10-24	0.460	0.463	0.460	0.460	0.305	2,329
2023-10-23	0.460	0.460	0.460	0.460	0.305	2,500
2023-10-20	0.463	0.463	0.463	0.463	0.307	0
2023-10-19	0.470	0.470	0.463	0.463	0.307	3,695
2023-10-18	0.468	0.468	0.468	0.468	0.310	581
2023-10-17	0.480	0.480	0.480	0.480	0.318	0
2023-10-16	0.480	0.480	0.480	0.480	0.318	1,124
2023-10-13	0.465	0.465	0.460	0.460	0.305	855
2023-10-12	0.460	0.460	0.460	0.460	0.305	32
2023-10-11	0.470	0.470	0.460	0.460	0.305	24,923
2023-10-10	0.500	0.505	0.470	0.470	0.312	20,241
2023-10-09	0.500	0.500	0.500	0.500	0.331	1,672
2023-10-06	0.540	0.540	0.520	0.520	0.345	15
2023-10-05	0.500	0.540	0.500	0.540	0.358	4,000
2023-10-04	0.500	0.500	0.500	0.500	0.331	1,010
2023-10-03	0.510	0.510	0.500	0.500	0.331	11,258
2023-10-02	0.520	0.520	0.510	0.510	0.338	55,138
2023-09-29	0.525	0.525	0.510	0.510	0.338	7,189
2023-09-28	0.525	0.525	0.525	0.525	0.348	21,101
2023-09-27	0.525	0.525	0.525	0.525	0.348	589
2023-09-26	0.530	0.550	0.520	0.550	0.365	8,933
2023-09-25	0.530	0.530	0.530	0.530	0.351	10

← NewerPage 13 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.