Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.530	0.530	0.530	0.530	0.351	10
2023-09-22	0.530	0.530	0.530	0.530	0.351	1
2023-09-21	0.530	0.530	0.530	0.530	0.351	14
2023-09-20	0.535	0.535	0.530	0.530	0.351	7,131
2023-09-19	0.570	0.570	0.540	0.550	0.365	38,552
2023-09-18	0.600	0.600	0.600	0.600	0.398	925
2023-09-15	0.615	0.615	0.555	0.610	0.404	113,832
2023-09-14	0.630	0.630	0.630	0.630	0.418	0
2023-09-13	0.635	0.635	0.630	0.630	0.401	34,909
2023-09-12	0.595	0.630	0.595	0.630	0.401	101,463
2023-09-11	0.615	0.615	0.595	0.595	0.379	16,147
2023-09-08	0.595	0.615	0.595	0.615	0.391	32,411
2023-09-07	0.580	0.580	0.580	0.580	0.369	1,135
2023-09-06	0.595	0.595	0.580	0.580	0.369	2,200
2023-09-05	0.590	0.590	0.580	0.590	0.376	7,006
2023-09-04	0.590	0.590	0.590	0.590	0.376	8,097
2023-09-01	0.565	0.590	0.565	0.570	0.363	20,155
2023-08-31	0.560	0.560	0.560	0.560	0.356	3,000
2023-08-30	0.550	0.550	0.550	0.550	0.350	4,573
2023-08-29	0.550	0.555	0.550	0.550	0.350	63,002
2023-08-28	0.555	0.555	0.555	0.555	0.353	18,721
2023-08-25	0.585	0.595	0.550	0.550	0.350	22,666
2023-08-24	0.605	0.610	0.590	0.590	0.376	14,813
2023-08-23	0.565	0.565	0.565	0.565	0.360	0
2023-08-22	0.565	0.565	0.565	0.565	0.360	0
2023-08-21	0.575	0.575	0.565	0.565	0.360	20,291
2023-08-18	0.575	0.585	0.575	0.585	0.372	26,212
2023-08-17	0.575	0.575	0.565	0.575	0.366	50,696
2023-08-16	0.570	0.570	0.570	0.570	0.363	0
2023-08-15	0.570	0.570	0.570	0.570	0.363	3,218
2023-08-14	0.570	0.570	0.570	0.570	0.363	16,000
2023-08-11	0.565	0.565	0.565	0.565	0.360	0
2023-08-10	0.565	0.565	0.565	0.565	0.360	0
2023-08-09	0.550	0.565	0.550	0.565	0.360	9,369
2023-08-08	0.560	0.560	0.560	0.560	0.356	15,000
2023-08-07	0.565	0.565	0.560	0.560	0.356	7,535
2023-08-04	0.560	0.560	0.560	0.560	0.356	0
2023-08-03	0.560	0.560	0.560	0.560	0.356	366
2023-08-02	0.600	0.600	0.565	0.565	0.360	1,190
2023-08-01	0.590	0.590	0.590	0.590	0.376	0
2023-07-31	0.590	0.590	0.590	0.590	0.376	0
2023-07-28	0.590	0.590	0.590	0.590	0.376	7,500
2023-07-27	0.595	0.595	0.570	0.570	0.363	14,004
2023-07-26	0.590	0.590	0.590	0.590	0.376	0
2023-07-25	0.555	0.590	0.555	0.590	0.376	13,591
2023-07-24	0.590	0.590	0.555	0.555	0.353	22,338
2023-07-21	0.595	0.595	0.585	0.585	0.372	6,503
2023-07-20	0.560	0.560	0.550	0.550	0.350	23,000
2023-07-19	0.560	0.560	0.560	0.560	0.356	961
2023-07-18	0.570	0.570	0.555	0.555	0.353	10,060
2023-07-17	0.545	0.565	0.535	0.555	0.353	25,729
2023-07-14	0.550	0.550	0.530	0.530	0.337	9,702
2023-07-13	0.570	0.570	0.570	0.570	0.363	0
2023-07-12	0.570	0.570	0.570	0.570	0.363	35
2023-07-11	0.580	0.580	0.575	0.580	0.369	5,575
2023-07-10	0.570	0.570	0.538	0.570	0.363	4,639
2023-07-07	0.555	0.555	0.555	0.555	0.353	0
2023-07-06	0.555	0.555	0.555	0.555	0.353	49
2023-07-05	0.545	0.545	0.505	0.540	0.344	2,002
2023-07-04	0.545	0.550	0.530	0.530	0.337	25,594

← NewerPage 14 of 22 · 1,266 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.