Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.660	0.660	0.660	0.660	0.403	0
2023-01-06	0.660	0.660	0.660	0.660	0.403	2,000
2023-01-05	0.645	0.645	0.645	0.645	0.394	1,539
2023-01-04	0.655	0.655	0.640	0.640	0.391	1,831
2023-01-03	0.640	0.640	0.640	0.640	0.391	0
2022-12-30	0.675	0.675	0.640	0.640	0.391	15,780
2022-12-29	0.680	0.680	0.680	0.680	0.416	8
2022-12-28	0.680	0.680	0.675	0.675	0.412	3,930
2022-12-23	0.685	0.685	0.675	0.675	0.412	6
2022-12-22	0.650	0.670	0.630	0.670	0.409	23,311
2022-12-21	0.650	0.665	0.650	0.665	0.406	7,207
2022-12-20	0.650	0.650	0.650	0.650	0.397	0
2022-12-19	0.650	0.650	0.650	0.650	0.397	18,000
2022-12-16	0.635	0.635	0.635	0.635	0.388	0
2022-12-15	0.635	0.635	0.635	0.635	0.388	0
2022-12-14	0.635	0.635	0.635	0.635	0.388	0
2022-12-13	0.635	0.635	0.635	0.635	0.388	0
2022-12-12	0.655	0.655	0.635	0.635	0.388	30,028
2022-12-09	0.635	0.635	0.635	0.635	0.388	0
2022-12-08	0.635	0.635	0.635	0.635	0.388	23,600
2022-12-07	0.650	0.650	0.635	0.635	0.388	7,867
2022-12-06	0.635	0.635	0.635	0.635	0.388	0
2022-12-05	0.635	0.635	0.635	0.635	0.388	12,214
2022-12-02	0.650	0.650	0.635	0.635	0.388	13,368
2022-12-01	0.665	0.665	0.665	0.665	0.406	1,500
2022-11-30	0.685	0.685	0.685	0.685	0.419	15,838
2022-11-29	0.660	0.660	0.660	0.660	0.403	0
2022-11-28	0.690	0.690	0.660	0.660	0.403	14,623
2022-11-25	0.650	0.660	0.650	0.660	0.403	12,111
2022-11-24	0.635	0.635	0.635	0.635	0.388	0
2022-11-23	0.635	0.635	0.635	0.635	0.388	0
2022-11-22	0.635	0.635	0.635	0.635	0.388	25,667
2022-11-21	0.635	0.635	0.635	0.635	0.388	0
2022-11-18	0.635	0.635	0.635	0.635	0.388	50
2022-11-17	0.635	0.635	0.635	0.635	0.388	0
2022-11-16	0.635	0.635	0.635	0.635	0.388	88
2022-11-15	0.650	0.650	0.635	0.635	0.388	21,800
2022-11-14	0.640	0.640	0.635	0.635	0.388	10,957
2022-11-11	0.660	0.660	0.660	0.660	0.403	0
2022-11-10	0.650	0.660	0.650	0.660	0.403	16,954
2022-11-09	0.650	0.650	0.650	0.650	0.397	20
2022-11-08	0.630	0.630	0.615	0.620	0.379	29,472
2022-11-07	0.620	0.620	0.615	0.615	0.376	309
2022-11-04	0.630	0.630	0.620	0.620	0.379	9,691
2022-11-03	0.620	0.620	0.620	0.620	0.379	0
2022-11-02	0.620	0.620	0.620	0.620	0.379	0
2022-11-01	0.620	0.620	0.620	0.620	0.379	0
2022-10-31	0.650	0.650	0.620	0.620	0.379	271
2022-10-28	0.650	0.650	0.635	0.635	0.388	9,000
2022-10-27	0.655	0.655	0.655	0.655	0.400	23,839
2022-10-26	0.625	0.625	0.625	0.625	0.382	0
2022-10-25	0.625	0.625	0.625	0.625	0.382	0
2022-10-24	0.625	0.625	0.625	0.625	0.382	0
2022-10-21	0.625	0.625	0.625	0.625	0.382	0
2022-10-20	0.625	0.625	0.625	0.625	0.382	3,500
2022-10-19	0.640	0.640	0.640	0.640	0.391	46,972
2022-10-18	0.655	0.655	0.640	0.640	0.391	17,667
2022-10-17	0.655	0.655	0.640	0.640	0.391	3,007
2022-10-14	0.655	0.655	0.650	0.650	0.397	14,434
2022-10-13	0.655	0.655	0.640	0.640	0.391	2,251

← NewerPage 17 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.