Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.430	0.460	0.410	0.460	0.315	63,944
2025-08-15	0.433	0.433	0.433	0.433	0.296	2,000
2025-08-14	0.460	0.460	0.410	0.410	0.281	121,785
2025-08-13	0.425	0.465	0.425	0.450	0.308	142,194
2025-08-12	0.420	0.425	0.420	0.425	0.291	272
2025-08-11	0.405	0.405	0.400	0.400	0.274	80,371
2025-08-08	0.410	0.420	0.400	0.415	0.284	222,272
2025-08-07	0.415	0.415	0.415	0.415	0.284	42
2025-08-06	0.410	0.410	0.410	0.410	0.281	339
2025-08-05	0.405	0.415	0.405	0.415	0.284	46,566
2025-08-04	0.410	0.410	0.408	0.410	0.281	78,176
2025-08-01	0.410	0.410	0.400	0.400	0.274	3,524
2025-07-31	0.415	0.415	0.405	0.405	0.277	168,859
2025-07-30	0.410	0.410	0.410	0.410	0.281	15,700
2025-07-29	0.415	0.415	0.410	0.410	0.281	52,154
2025-07-28	0.420	0.420	0.408	0.410	0.281	55,900
2025-07-25	0.400	0.415	0.400	0.415	0.284	18,088
2025-07-24	0.410	0.420	0.410	0.420	0.288	36
2025-07-23	0.420	0.435	0.405	0.405	0.277	99,928
2025-07-22	0.400	0.415	0.400	0.415	0.284	7,714
2025-07-21	0.400	0.415	0.400	0.400	0.274	206,855
2025-07-18	0.390	0.400	0.390	0.400	0.274	80,031
2025-07-17	0.390	0.395	0.390	0.390	0.267	3,398
2025-07-16	0.400	0.400	0.400	0.400	0.274	0
2025-07-15	0.400	0.400	0.400	0.400	0.274	5,000
2025-07-14	0.390	0.390	0.390	0.390	0.267	1
2025-07-11	0.415	0.415	0.390	0.390	0.267	36,140
2025-07-10	0.420	0.420	0.420	0.420	0.288	24
2025-07-09	0.410	0.410	0.410	0.410	0.281	2,000
2025-07-08	0.420	0.420	0.420	0.420	0.288	1,169
2025-07-07	0.380	0.420	0.380	0.420	0.288	223,820
2025-07-04	0.370	0.370	0.370	0.370	0.253	0
2025-07-03	0.380	0.380	0.370	0.370	0.253	2
2025-07-02	0.375	0.375	0.375	0.375	0.257	29,527
2025-07-01	0.375	0.375	0.370	0.370	0.253	13,027
2025-06-30	0.370	0.375	0.370	0.370	0.253	16,623
2025-06-27	0.375	0.375	0.370	0.370	0.253	38,316
2025-06-26	0.370	0.370	0.370	0.370	0.253	1,098
2025-06-25	0.365	0.365	0.365	0.365	0.250	0
2025-06-24	0.380	0.385	0.365	0.365	0.250	18,357
2025-06-23	0.375	0.380	0.370	0.370	0.253	163,432
2025-06-20	0.375	0.405	0.375	0.380	0.260	168,358
2025-06-19	0.380	0.380	0.375	0.375	0.257	30,588
2025-06-18	0.380	0.380	0.375	0.375	0.257	38,001
2025-06-17	0.385	0.395	0.375	0.375	0.257	38,359
2025-06-16	0.380	0.380	0.380	0.380	0.260	12,910
2025-06-13	0.380	0.380	0.375	0.375	0.257	27,273
2025-06-12	0.388	0.388	0.380	0.380	0.260	7,468
2025-06-11	0.375	0.375	0.375	0.375	0.257	27,914
2025-06-10	0.370	0.380	0.370	0.370	0.253	55,377
2025-06-06	0.400	0.400	0.365	0.365	0.250	375,038
2025-06-05	0.370	0.370	0.365	0.365	0.250	63,213
2025-06-04	0.365	0.365	0.365	0.365	0.250	0
2025-06-03	0.370	0.370	0.365	0.365	0.250	19,116
2025-06-02	0.405	0.405	0.365	0.365	0.250	76,089
2025-05-30	0.355	0.410	0.355	0.405	0.277	165,923
2025-05-29	0.365	0.375	0.355	0.360	0.247	31,566
2025-05-28	0.365	0.365	0.360	0.360	0.247	17,731
2025-05-27	0.375	0.375	0.360	0.360	0.247	7,813
2025-05-26	0.375	0.390	0.370	0.370	0.253	111,397

← NewerPage 6 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.