Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.615	0.615	0.615	0.615	0.391	8
2023-04-03	0.595	0.595	0.590	0.590	0.376	3,002
2023-03-31	0.595	0.595	0.580	0.580	0.369	22,819
2023-03-30	0.580	0.580	0.580	0.580	0.369	0
2023-03-29	0.600	0.600	0.570	0.580	0.369	4,607
2023-03-28	0.605	0.605	0.605	0.605	0.385	0
2023-03-27	0.605	0.605	0.605	0.605	0.385	896
2023-03-24	0.600	0.600	0.560	0.565	0.360	36,887
2023-03-23	0.615	0.615	0.615	0.615	0.391	4
2023-03-22	0.605	0.615	0.605	0.608	0.387	15,003
2023-03-21	0.580	0.580	0.580	0.580	0.369	3,195
2023-03-20	0.565	0.565	0.565	0.565	0.360	0
2023-03-17	0.595	0.595	0.565	0.565	0.360	15,493
2023-03-16	0.615	0.615	0.580	0.580	0.369	28,602
2023-03-15	0.610	0.610	0.610	0.610	0.388	15,060
2023-03-14	0.605	0.605	0.605	0.605	0.385	4,020
2023-03-13	0.590	0.590	0.575	0.575	0.366	3,620
2023-03-10	0.665	0.665	0.665	0.665	0.423	0
2023-03-09	0.665	0.665	0.665	0.665	0.423	10
2023-03-08	0.650	0.650	0.650	0.650	0.414	0
2023-03-07	0.600	0.655	0.595	0.650	0.414	30,681
2023-03-06	0.615	0.615	0.590	0.600	0.382	41,521
2023-03-03	0.600	0.600	0.600	0.600	0.382	1,045
2023-03-02	0.605	0.605	0.605	0.605	0.385	0
2023-03-01	0.610	0.610	0.605	0.605	0.385	5,646
2023-02-28	0.610	0.635	0.610	0.635	0.404	7,646
2023-02-27	0.660	0.660	0.625	0.625	0.382	85,524
2023-02-24	0.655	0.660	0.655	0.660	0.403	49,489
2023-02-23	0.660	0.660	0.660	0.660	0.403	1,300
2023-02-22	0.630	0.655	0.630	0.655	0.400	62,357
2023-02-21	0.610	0.630	0.610	0.630	0.385	213,304
2023-02-20	0.610	0.610	0.610	0.610	0.373	3,000
2023-02-17	0.610	0.610	0.590	0.590	0.361	13,613
2023-02-16	0.600	0.610	0.600	0.610	0.373	4,472
2023-02-15	0.620	0.630	0.620	0.630	0.385	1,588
2023-02-14	0.625	0.625	0.600	0.600	0.367	11,484
2023-02-13	0.615	0.615	0.600	0.600	0.367	4,210
2023-02-10	0.605	0.605	0.600	0.600	0.367	20,000
2023-02-09	0.585	0.585	0.585	0.585	0.357	0
2023-02-08	0.585	0.585	0.585	0.585	0.357	0
2023-02-07	0.585	0.585	0.585	0.585	0.357	25,000
2023-02-06	0.590	0.610	0.580	0.610	0.373	84,605
2023-02-03	0.615	0.615	0.585	0.585	0.357	2,242
2023-02-02	0.625	0.625	0.625	0.625	0.382	0
2023-02-01	0.635	0.635	0.540	0.625	0.382	85,086
2023-01-31	0.640	0.640	0.640	0.640	0.391	7,904
2023-01-30	0.660	0.665	0.660	0.665	0.406	1,836
2023-01-27	0.640	0.640	0.640	0.640	0.391	0
2023-01-25	0.640	0.640	0.640	0.640	0.391	2,804
2023-01-24	0.660	0.660	0.640	0.640	0.391	5,043
2023-01-23	0.670	0.670	0.660	0.660	0.403	47,405
2023-01-20	0.670	0.670	0.670	0.670	0.409	2
2023-01-19	0.670	0.670	0.660	0.670	0.409	15,911
2023-01-18	0.665	0.665	0.660	0.665	0.406	24,166
2023-01-17	0.670	0.670	0.660	0.660	0.403	16,941
2023-01-16	0.660	0.670	0.660	0.670	0.409	20,000
2023-01-13	0.660	0.670	0.655	0.670	0.409	32,092
2023-01-12	0.670	0.670	0.660	0.660	0.403	91
2023-01-11	0.670	0.670	0.670	0.670	0.409	18,047
2023-01-10	0.665	0.670	0.665	0.670	0.409	9,300

← NewerPage 16 of 22 · 1,271 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.