Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.350	0.370	0.350	0.370	0.253	29,699
2025-05-22	0.370	0.370	0.350	0.350	0.240	3,438
2025-05-21	0.370	0.370	0.370	0.370	0.253	3,046
2025-05-20	0.385	0.385	0.350	0.350	0.240	39,634
2025-05-19	0.360	0.360	0.350	0.350	0.240	61,258
2025-05-16	0.355	0.355	0.355	0.355	0.243	47
2025-05-15	0.350	0.350	0.350	0.350	0.240	7,428
2025-05-14	0.360	0.395	0.350	0.350	0.240	17,807
2025-05-13	0.360	0.360	0.360	0.360	0.247	15,000
2025-05-12	0.355	0.355	0.355	0.355	0.243	13,227
2025-05-09	0.355	0.355	0.330	0.350	0.240	12,330
2025-05-08	0.335	0.410	0.335	0.360	0.247	77,502
2025-05-07	0.335	0.335	0.335	0.335	0.229	44,290
2025-05-06	0.320	0.325	0.320	0.325	0.223	672
2025-05-05	0.350	0.350	0.325	0.340	0.233	35,571
2025-05-02	0.365	0.365	0.330	0.345	0.236	56,483
2025-05-01	0.340	0.340	0.340	0.340	0.233	0
2025-04-30	0.340	0.340	0.340	0.340	0.233	0
2025-04-29	0.340	0.340	0.340	0.340	0.233	0
2025-04-28	0.340	0.345	0.340	0.340	0.233	7,782
2025-04-24	0.330	0.340	0.330	0.330	0.226	8,957
2025-04-23	0.330	0.330	0.310	0.310	0.212	18,079
2025-04-22	0.330	0.330	0.330	0.330	0.226	7,567
2025-04-17	0.310	0.310	0.310	0.310	0.212	1,095
2025-04-16	0.315	0.320	0.305	0.305	0.209	43,533
2025-04-15	0.315	0.315	0.315	0.315	0.216	974
2025-04-14	0.315	0.315	0.315	0.315	0.216	26
2025-04-11	0.320	0.320	0.300	0.310	0.212	13,194
2025-04-10	0.335	0.335	0.315	0.315	0.216	75,058
2025-04-09	0.340	0.340	0.320	0.320	0.219	13,970
2025-04-08	0.310	0.330	0.280	0.310	0.212	73,660
2025-04-07	0.315	0.315	0.290	0.290	0.199	5,810
2025-04-04	0.325	0.325	0.295	0.310	0.212	124,055
2025-04-03	0.330	0.340	0.330	0.335	0.229	7,544
2025-04-02	0.345	0.345	0.340	0.340	0.233	10,182
2025-04-01	0.345	0.345	0.345	0.345	0.236	1,617
2025-03-31	0.330	0.350	0.325	0.345	0.236	342,500
2025-03-28	0.350	0.350	0.340	0.345	0.236	91,834
2025-03-27	0.355	0.355	0.355	0.355	0.243	3,820
2025-03-26	0.365	0.365	0.360	0.360	0.247	14,626
2025-03-25	0.360	0.360	0.360	0.360	0.247	550
2025-03-24	0.365	0.365	0.355	0.355	0.243	10,271
2025-03-21	0.365	0.365	0.365	0.365	0.250	0
2025-03-20	0.370	0.370	0.365	0.365	0.250	7
2025-03-19	0.365	0.365	0.365	0.365	0.250	5
2025-03-18	0.350	0.350	0.345	0.350	0.240	57,216
2025-03-17	0.330	0.350	0.330	0.343	0.235	3,107
2025-03-14	0.315	0.330	0.315	0.330	0.226	37,962
2025-03-13	0.325	0.325	0.310	0.310	0.212	8,757
2025-03-12	0.350	0.350	0.325	0.325	0.223	34,256
2025-03-11	0.375	0.375	0.320	0.350	0.240	28,765
2025-03-10	0.370	0.370	0.370	0.370	0.253	2,386
2025-03-07	0.405	0.420	0.380	0.380	0.257	28,298
2025-03-06	0.400	0.400	0.400	0.400	0.270	5,267
2025-03-05	0.395	0.405	0.380	0.400	0.270	56,087
2025-03-04	0.410	0.415	0.400	0.400	0.270	30,239
2025-03-03	0.400	0.413	0.395	0.413	0.279	55,513
2025-02-28	0.430	0.435	0.415	0.420	0.284	35,904
2025-02-27	0.400	0.415	0.400	0.410	0.277	48,090
2025-02-26	0.430	0.430	0.405	0.405	0.274	151,248

← NewerPage 7 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.