Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.655	0.655	0.655	0.655	0.400	29
2022-10-11	0.640	0.640	0.640	0.640	0.391	20
2022-10-10	0.655	0.655	0.640	0.640	0.391	22,373
2022-10-07	0.640	0.640	0.640	0.640	0.391	2,414
2022-10-06	0.610	0.610	0.610	0.610	0.373	0
2022-10-05	0.610	0.610	0.610	0.610	0.373	100
2022-10-04	0.625	0.625	0.625	0.625	0.382	6,006
2022-10-03	0.630	0.630	0.610	0.610	0.373	15,650
2022-09-30	0.650	0.650	0.650	0.650	0.397	0
2022-09-29	0.605	0.650	0.605	0.650	0.397	8,152
2022-09-28	0.620	0.620	0.610	0.610	0.373	2,750
2022-09-27	0.650	0.650	0.605	0.605	0.370	2,005
2022-09-26	0.660	0.660	0.650	0.650	0.397	20,811
2022-09-23	0.660	0.660	0.660	0.660	0.403	24,735
2022-09-21	0.665	0.665	0.665	0.665	0.406	0
2022-09-20	0.670	0.670	0.665	0.665	0.406	10,097
2022-09-19	0.670	0.670	0.665	0.670	0.409	14,254
2022-09-16	0.655	0.655	0.655	0.655	0.400	538
2022-09-15	0.695	0.695	0.670	0.670	0.409	67,973
2022-09-14	0.720	0.720	0.720	0.720	0.440	5,003
2022-09-13	0.720	0.720	0.720	0.720	0.440	1,408
2022-09-12	0.695	0.695	0.695	0.695	0.425	3,126
2022-09-09	0.690	0.690	0.690	0.690	0.422	747
2022-09-08	0.690	0.690	0.690	0.690	0.422	0
2022-09-07	0.690	0.690	0.690	0.690	0.422	0
2022-09-06	0.690	0.690	0.690	0.690	0.422	0
2022-09-05	0.690	0.690	0.690	0.690	0.422	0
2022-09-02	0.690	0.690	0.690	0.690	0.422	0
2022-09-01	0.675	0.690	0.675	0.690	0.422	37,015
2022-08-31	0.695	0.695	0.695	0.695	0.425	0
2022-08-30	0.695	0.695	0.695	0.695	0.425	15
2022-08-29	0.695	0.695	0.675	0.690	0.422	10,014
2022-08-26	0.715	0.715	0.675	0.675	0.412	33,651
2022-08-25	0.710	0.710	0.710	0.710	0.434	2,314
2022-08-24	0.770	0.770	0.700	0.700	0.428	11,485
2022-08-23	0.740	0.750	0.740	0.750	0.444	9,970
2022-08-22	0.730	0.740	0.730	0.740	0.438	15,520
2022-08-19	0.730	0.730	0.730	0.730	0.432	10,000
2022-08-18	0.690	0.705	0.690	0.690	0.408	30,252
2022-08-17	0.695	0.695	0.650	0.675	0.399	83,138
2022-08-16	0.695	0.695	0.695	0.695	0.411	9,663
2022-08-15	0.695	0.700	0.695	0.695	0.411	7,901
2022-08-12	0.695	0.695	0.695	0.695	0.411	101
2022-08-11	0.695	0.695	0.695	0.695	0.411	3,572
2022-08-10	0.695	0.695	0.695	0.695	0.411	0
2022-08-09	0.695	0.695	0.695	0.695	0.411	2,881
2022-08-08	0.670	0.690	0.665	0.685	0.405	14,966
2022-08-05	0.670	0.670	0.660	0.670	0.396	32,109
2022-08-04	0.675	0.675	0.675	0.675	0.399	14,814
2022-08-03	0.630	0.630	0.630	0.630	0.373	0
2022-08-02	0.630	0.630	0.630	0.630	0.373	0
2022-08-01	0.630	0.630	0.630	0.630	0.373	0
2022-07-29	0.630	0.630	0.630	0.630	0.373	0
2022-07-28	0.665	0.665	0.630	0.630	0.373	9,565
2022-07-27	0.645	0.665	0.640	0.665	0.393	2,886
2022-07-26	0.665	0.665	0.630	0.630	0.373	3,237
2022-07-25	0.660	0.665	0.630	0.665	0.393	50,754
2022-07-22	0.650	0.665	0.650	0.665	0.393	26,438
2022-07-21	0.645	0.645	0.645	0.645	0.382	3,162
2022-07-20	0.635	0.650	0.625	0.640	0.379	16,447

← NewerPage 18 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.