Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.620	0.620	0.620	0.620	0.367	25
2022-07-18	0.620	0.620	0.615	0.615	0.364	3,052
2022-07-15	0.625	0.625	0.610	0.610	0.361	1,200
2022-07-14	0.645	0.645	0.610	0.610	0.361	9,060
2022-07-13	0.640	0.640	0.640	0.640	0.379	0
2022-07-12	0.640	0.640	0.640	0.640	0.379	4,986
2022-07-11	0.620	0.630	0.605	0.630	0.373	11,680
2022-07-08	0.600	0.600	0.600	0.600	0.355	5,000
2022-07-07	0.590	0.590	0.590	0.590	0.349	4,792
2022-07-06	0.590	0.590	0.590	0.590	0.349	7,791
2022-07-05	0.640	0.640	0.580	0.585	0.346	57,070
2022-07-04	0.650	0.650	0.650	0.650	0.384	5,000
2022-07-01	0.675	0.675	0.670	0.670	0.396	1,357
2022-06-30	0.675	0.675	0.675	0.675	0.399	2,000
2022-06-29	0.610	0.615	0.610	0.615	0.364	18,708
2022-06-28	0.550	0.550	0.550	0.550	0.325	0
2022-06-27	0.565	0.565	0.550	0.550	0.325	23,799
2022-06-24	0.550	0.560	0.545	0.550	0.325	7,866
2022-06-23	0.560	0.560	0.550	0.550	0.325	19,988
2022-06-22	0.560	0.560	0.530	0.560	0.331	56,881
2022-06-21	0.535	0.560	0.530	0.560	0.331	10,200
2022-06-20	0.530	0.530	0.530	0.530	0.314	20
2022-06-17	0.530	0.540	0.530	0.540	0.319	8,932
2022-06-16	0.530	0.555	0.525	0.540	0.319	57,932
2022-06-15	0.565	0.565	0.535	0.540	0.319	30,075
2022-06-14	0.610	0.610	0.550	0.550	0.325	36,454
2022-06-10	0.615	0.615	0.605	0.605	0.358	25,100
2022-06-09	0.615	0.615	0.615	0.615	0.364	8,000
2022-06-08	0.630	0.630	0.610	0.610	0.361	6,002
2022-06-07	0.620	0.630	0.620	0.630	0.373	18,974
2022-06-06	0.625	0.625	0.605	0.610	0.361	18,781
2022-06-03	0.625	0.625	0.610	0.610	0.361	40,191
2022-06-02	0.675	0.675	0.630	0.630	0.373	79,509
2022-06-01	0.710	0.710	0.593	0.675	0.399	104,172
2022-05-31	0.720	0.720	0.650	0.715	0.423	152,034
2022-05-30	0.755	0.755	0.735	0.735	0.435	1,300
2022-05-27	0.710	0.755	0.690	0.755	0.447	25,520
2022-05-26	0.680	0.680	0.680	0.680	0.402	0
2022-05-25	0.695	0.695	0.680	0.680	0.402	21,500
2022-05-24	0.725	0.725	0.685	0.690	0.408	38,566
2022-05-23	0.725	0.725	0.725	0.725	0.429	3,164
2022-05-20	0.725	0.725	0.725	0.725	0.429	0
2022-05-19	0.730	0.730	0.725	0.725	0.429	186
2022-05-18	0.730	0.730	0.730	0.730	0.432	2,378
2022-05-17	0.730	0.745	0.720	0.745	0.441	11,530
2022-05-16	0.730	0.730	0.730	0.730	0.432	9
2022-05-13	0.690	0.730	0.690	0.730	0.432	6,965
2022-05-12	0.700	0.700	0.685	0.690	0.408	40,310
2022-05-11	0.700	0.700	0.700	0.700	0.414	13,025
2022-05-10	0.720	0.720	0.655	0.700	0.414	62,874
2022-05-09	0.730	0.730	0.730	0.730	0.432	62
2022-05-06	0.735	0.735	0.730	0.730	0.432	15,000
2022-05-05	0.735	0.735	0.735	0.735	0.435	1,100
2022-05-04	0.730	0.730	0.720	0.725	0.429	16,661
2022-05-03	0.800	0.800	0.745	0.745	0.441	17,675
2022-05-02	0.755	0.765	0.755	0.765	0.453	4,749
2022-04-29	0.720	0.725	0.720	0.725	0.429	476
2022-04-28	0.803	0.810	0.803	0.810	0.479	70,341
2022-04-27	0.760	0.780	0.710	0.780	0.461	62,377
2022-04-26	0.770	0.780	0.765	0.780	0.461	35,834

← NewerPage 19 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.