Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.425	0.430	0.425	0.430	0.291	290
2025-02-24	0.420	0.430	0.420	0.430	0.291	25,923
2025-02-21	0.420	0.420	0.420	0.420	0.284	1,201
2025-02-20	0.420	0.420	0.415	0.415	0.280	7,718
2025-02-19	0.420	0.430	0.420	0.430	0.291	25,549
2025-02-18	0.440	0.440	0.425	0.425	0.287	56,373
2025-02-17	0.410	0.420	0.410	0.415	0.280	33,384
2025-02-14	0.420	0.425	0.420	0.420	0.284	26,476
2025-02-13	0.410	0.410	0.410	0.410	0.277	225,223
2025-02-12	0.410	0.410	0.410	0.410	0.277	15,132
2025-02-11	0.405	0.410	0.405	0.410	0.277	14
2025-02-10	0.410	0.410	0.410	0.410	0.277	1,702
2025-02-07	0.405	0.415	0.390	0.415	0.280	103,762
2025-02-06	0.410	0.410	0.410	0.410	0.277	84
2025-02-05	0.405	0.410	0.405	0.410	0.277	73
2025-02-04	0.405	0.410	0.400	0.405	0.274	34,148
2025-02-03	0.405	0.405	0.400	0.405	0.274	80,793
2025-01-31	0.410	0.410	0.410	0.410	0.277	11,915
2025-01-30	0.410	0.415	0.405	0.410	0.277	72,483
2025-01-29	0.415	0.415	0.410	0.410	0.277	36,187
2025-01-28	0.415	0.425	0.410	0.410	0.277	20,075
2025-01-24	0.415	0.420	0.415	0.420	0.284	12,319
2025-01-23	0.425	0.425	0.420	0.420	0.284	50,095
2025-01-22	0.423	0.425	0.420	0.420	0.284	53,000
2025-01-21	0.420	0.420	0.420	0.420	0.284	641
2025-01-20	0.425	0.425	0.415	0.415	0.280	50,788
2025-01-17	0.420	0.420	0.415	0.415	0.280	13,705
2025-01-16	0.415	0.415	0.415	0.415	0.280	2,409
2025-01-15	0.410	0.420	0.410	0.415	0.280	66,592
2025-01-14	0.425	0.425	0.418	0.418	0.282	7,499
2025-01-13	0.425	0.425	0.405	0.410	0.277	26,351
2025-01-10	0.400	0.425	0.400	0.425	0.287	59,602
2025-01-09	0.420	0.440	0.410	0.410	0.277	206,379
2025-01-08	0.420	0.420	0.410	0.410	0.277	5,205
2025-01-07	0.425	0.425	0.425	0.425	0.287	0
2025-01-06	0.425	0.425	0.425	0.425	0.287	26
2025-01-03	0.415	0.425	0.410	0.425	0.287	30,841
2025-01-02	0.420	0.420	0.410	0.415	0.280	95,044
2024-12-31	0.415	0.415	0.415	0.415	0.280	1,046
2024-12-30	0.420	0.420	0.410	0.415	0.280	38,917
2024-12-27	0.435	0.435	0.410	0.420	0.284	53,786
2024-12-24	0.435	0.440	0.425	0.425	0.287	54,050
2024-12-23	0.425	0.435	0.420	0.430	0.291	122,815
2024-12-20	0.410	0.425	0.410	0.425	0.287	20,980
2024-12-19	0.410	0.415	0.410	0.413	0.279	34,144
2024-12-18	0.415	0.420	0.405	0.415	0.280	61,842
2024-12-17	0.415	0.420	0.415	0.415	0.280	55,075
2024-12-16	0.435	0.435	0.410	0.410	0.277	99,094
2024-12-13	0.415	0.420	0.415	0.420	0.284	50,203
2024-12-12	0.430	0.430	0.420	0.420	0.284	6,895
2024-12-11	0.420	0.435	0.420	0.435	0.294	20,758
2024-12-10	0.420	0.420	0.410	0.410	0.277	100,017
2024-12-09	0.420	0.450	0.415	0.445	0.301	96,251
2024-12-06	0.420	0.445	0.420	0.445	0.301	28,251
2024-12-05	0.415	0.445	0.415	0.445	0.301	2,541
2024-12-04	0.440	0.440	0.410	0.410	0.277	60,629
2024-12-03	0.450	0.450	0.445	0.445	0.301	3,990
2024-12-02	0.420	0.450	0.410	0.450	0.304	39,275
2024-11-29	0.430	0.433	0.420	0.420	0.284	52,073
2024-11-28	0.440	0.440	0.435	0.435	0.294	2,578

← NewerPage 8 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.