Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.440	0.445	0.440	0.445	0.301	2,335
2024-11-26	0.455	0.455	0.430	0.435	0.294	41,455
2024-11-25	0.440	0.460	0.440	0.450	0.304	4,780
2024-11-22	0.425	0.425	0.425	0.425	0.287	98
2024-11-21	0.430	0.435	0.420	0.420	0.284	277,607
2024-11-20	0.420	0.420	0.420	0.420	0.284	0
2024-11-19	0.420	0.420	0.420	0.420	0.284	0
2024-11-18	0.420	0.420	0.420	0.420	0.284	0
2024-11-15	0.440	0.440	0.420	0.420	0.284	40,767
2024-11-14	0.410	0.430	0.410	0.430	0.291	26,316
2024-11-13	0.450	0.450	0.450	0.450	0.304	2,500
2024-11-12	0.460	0.460	0.445	0.450	0.304	17,186
2024-11-11	0.445	0.460	0.445	0.460	0.311	68,673
2024-11-08	0.435	0.450	0.420	0.420	0.284	71,073
2024-11-07	0.410	0.425	0.400	0.420	0.284	39,865
2024-11-06	0.415	0.415	0.405	0.410	0.277	9,538
2024-11-05	0.425	0.425	0.410	0.410	0.277	2,702
2024-11-04	0.425	0.425	0.425	0.425	0.287	82
2024-11-01	0.410	0.420	0.405	0.420	0.284	37,808
2024-10-31	0.405	0.405	0.405	0.405	0.274	0
2024-10-30	0.410	0.415	0.400	0.405	0.274	15,650
2024-10-29	0.410	0.420	0.410	0.420	0.284	19,174
2024-10-28	0.410	0.420	0.410	0.420	0.284	20,300
2024-10-25	0.420	0.420	0.410	0.410	0.277	7,330
2024-10-24	0.415	0.415	0.410	0.415	0.280	55,540
2024-10-23	0.430	0.430	0.415	0.415	0.280	16,304
2024-10-22	0.430	0.435	0.430	0.435	0.294	7,498
2024-10-21	0.450	0.450	0.440	0.440	0.297	7,920
2024-10-18	0.430	0.450	0.430	0.450	0.304	9,631
2024-10-17	0.460	0.465	0.435	0.435	0.294	54,500
2024-10-16	0.455	0.455	0.455	0.455	0.308	53,001
2024-10-15	0.440	0.455	0.440	0.455	0.308	70,206
2024-10-14	0.440	0.445	0.440	0.440	0.297	36,444
2024-10-11	0.440	0.450	0.430	0.435	0.294	59,278
2024-10-10	0.440	0.440	0.440	0.440	0.297	26
2024-10-09	0.450	0.450	0.435	0.435	0.294	21,092
2024-10-08	0.450	0.450	0.450	0.450	0.304	0
2024-10-07	0.430	0.450	0.430	0.450	0.304	28,956
2024-10-04	0.445	0.445	0.445	0.445	0.301	1,212
2024-10-03	0.420	0.420	0.410	0.410	0.277	22,254
2024-10-02	0.450	0.450	0.405	0.410	0.277	26,402
2024-10-01	0.415	0.415	0.405	0.405	0.274	29,810
2024-09-30	0.455	0.455	0.400	0.410	0.277	143,313
2024-09-27	0.455	0.455	0.440	0.453	0.306	12,359
2024-09-26	0.450	0.465	0.450	0.465	0.314	12,205
2024-09-25	0.470	0.475	0.450	0.450	0.304	62,120
2024-09-24	0.485	0.500	0.475	0.480	0.324	42,579
2024-09-23	0.483	0.490	0.483	0.490	0.331	4,203
2024-09-20	0.500	0.500	0.460	0.495	0.335	13,677
2024-09-19	0.500	0.550	0.490	0.490	0.328	187,126
2024-09-18	0.500	0.500	0.500	0.500	0.334	18,000
2024-09-17	0.495	0.500	0.490	0.490	0.328	30,106
2024-09-16	0.500	0.500	0.485	0.490	0.328	67,529
2024-09-13	0.485	0.505	0.485	0.500	0.334	136,179
2024-09-12	0.485	0.495	0.475	0.485	0.324	28,800
2024-09-11	0.495	0.500	0.495	0.495	0.331	71,414
2024-09-10	0.485	0.495	0.485	0.495	0.331	80,722
2024-09-09	0.485	0.495	0.470	0.470	0.314	27,424
2024-09-06	0.495	0.495	0.480	0.480	0.321	68,815
2024-09-05	0.500	0.500	0.490	0.490	0.328	107,573

← NewerPage 9 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.