Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.545	0.545	0.530	0.535	0.341	4,016
2023-06-30	0.540	0.540	0.540	0.540	0.344	4,195
2023-06-29	0.540	0.540	0.540	0.540	0.344	14,718
2023-06-28	0.545	0.545	0.540	0.545	0.347	26,298
2023-06-27	0.525	0.540	0.525	0.540	0.344	20,449
2023-06-26	0.528	0.535	0.520	0.535	0.341	4,057
2023-06-23	0.545	0.545	0.545	0.545	0.347	1
2023-06-22	0.535	0.535	0.530	0.530	0.337	3,746
2023-06-21	0.540	0.540	0.540	0.540	0.344	3,333
2023-06-20	0.540	0.540	0.540	0.540	0.344	1,758
2023-06-19	0.550	0.555	0.550	0.555	0.353	234
2023-06-16	0.545	0.550	0.545	0.550	0.350	7,552
2023-06-15	0.540	0.540	0.540	0.540	0.344	1,100
2023-06-14	0.550	0.550	0.540	0.540	0.344	30,579
2023-06-13	0.565	0.565	0.550	0.565	0.360	32,275
2023-06-09	0.565	0.565	0.555	0.555	0.353	2,773
2023-06-08	0.565	0.565	0.565	0.565	0.360	9,491
2023-06-07	0.565	0.565	0.550	0.550	0.350	11,327
2023-06-06	0.575	0.575	0.555	0.555	0.353	2,800
2023-06-05	0.570	0.575	0.565	0.575	0.366	4,472
2023-06-02	0.555	0.555	0.555	0.555	0.353	26,143
2023-06-01	0.570	0.570	0.570	0.570	0.363	21,770
2023-05-31	0.570	0.570	0.570	0.570	0.363	238
2023-05-30	0.585	0.585	0.585	0.585	0.372	0
2023-05-29	0.585	0.585	0.585	0.585	0.372	844
2023-05-26	0.585	0.585	0.570	0.570	0.363	1,002
2023-05-25	0.585	0.585	0.585	0.585	0.372	126
2023-05-24	0.555	0.570	0.555	0.570	0.363	79,567
2023-05-23	0.550	0.550	0.545	0.545	0.347	56,000
2023-05-22	0.570	0.570	0.555	0.570	0.363	41,893
2023-05-19	0.580	0.580	0.565	0.565	0.360	17,002
2023-05-18	0.580	0.580	0.580	0.580	0.369	5,000
2023-05-17	0.570	0.575	0.570	0.575	0.366	12,238
2023-05-16	0.570	0.590	0.570	0.570	0.363	42,583
2023-05-15	0.570	0.578	0.570	0.578	0.368	10,135
2023-05-12	0.575	0.575	0.570	0.570	0.363	34,268
2023-05-11	0.580	0.580	0.580	0.580	0.369	0
2023-05-10	0.595	0.595	0.580	0.580	0.369	50,009
2023-05-09	0.595	0.595	0.595	0.595	0.379	385
2023-05-08	0.595	0.595	0.595	0.595	0.379	0
2023-05-05	0.585	0.595	0.585	0.595	0.379	226
2023-05-04	0.595	0.595	0.595	0.595	0.379	0
2023-05-03	0.595	0.595	0.595	0.595	0.379	165
2023-05-02	0.595	0.595	0.595	0.595	0.379	11
2023-05-01	0.595	0.595	0.595	0.595	0.379	17,024
2023-04-28	0.580	0.580	0.570	0.580	0.369	50,165
2023-04-27	0.570	0.580	0.570	0.580	0.369	15,500
2023-04-26	0.565	0.580	0.565	0.570	0.363	17,582
2023-04-24	0.570	0.575	0.565	0.575	0.366	19,748
2023-04-21	0.585	0.585	0.575	0.575	0.366	27,215
2023-04-20	0.610	0.610	0.600	0.600	0.382	38,261
2023-04-19	0.600	0.600	0.600	0.600	0.382	2,716
2023-04-18	0.610	0.610	0.610	0.610	0.388	1
2023-04-17	0.615	0.615	0.600	0.600	0.382	34,365
2023-04-14	0.610	0.610	0.610	0.610	0.388	11,000
2023-04-13	0.610	0.620	0.610	0.620	0.395	8,015
2023-04-12	0.610	0.620	0.610	0.620	0.395	30,842
2023-04-11	0.605	0.610	0.605	0.610	0.388	8,073
2023-04-06	0.620	0.620	0.615	0.615	0.391	7,100
2023-04-05	0.620	0.620	0.620	0.620	0.395	800

← NewerPage 15 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.