Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.810	0.810	0.765	0.765	0.453	25,134
2022-04-21	0.820	0.830	0.810	0.810	0.479	10,303
2022-04-20	0.810	0.830	0.810	0.825	0.488	18,903
2022-04-19	0.815	0.815	0.780	0.780	0.461	34,352
2022-04-14	0.815	0.815	0.745	0.775	0.458	43,103
2022-04-13	0.795	0.795	0.795	0.795	0.470	0
2022-04-12	0.830	0.830	0.795	0.795	0.470	1,495
2022-04-11	0.830	0.830	0.790	0.830	0.491	27,074
2022-04-08	0.810	0.830	0.810	0.830	0.491	20,645
2022-04-07	0.803	0.815	0.775	0.790	0.467	32,099
2022-04-06	0.775	0.780	0.765	0.780	0.461	7,701
2022-04-05	0.740	0.840	0.740	0.795	0.470	105,472
2022-04-04	0.900	0.900	0.700	0.745	0.441	112,997
2022-04-01	0.900	0.900	0.900	0.900	0.532	2,000
2022-03-31	0.910	0.910	0.890	0.890	0.526	1,095
2022-03-30	0.890	0.890	0.890	0.890	0.526	5,045
2022-03-29	0.880	0.910	0.880	0.910	0.538	10,254
2022-03-28	0.880	0.880	0.880	0.880	0.521	27,916
2022-03-25	0.865	0.870	0.865	0.870	0.515	7,518
2022-03-24	0.890	0.890	0.843	0.865	0.512	42,717
2022-03-23	0.835	0.880	0.820	0.880	0.521	14,379
2022-03-22	0.815	0.815	0.810	0.815	0.482	55,152
2022-03-21	0.900	0.900	0.895	0.900	0.532	16,700
2022-03-18	0.915	0.930	0.900	0.900	0.532	24,565
2022-03-17	0.915	0.915	0.915	0.915	0.541	0
2022-03-16	0.915	0.915	0.910	0.915	0.541	11,245
2022-03-15	0.900	0.940	0.900	0.910	0.523	32,851
2022-03-14	0.935	0.935	0.935	0.935	0.537	1,442
2022-03-11	0.930	0.930	0.900	0.900	0.517	4,619
2022-03-10	0.900	0.900	0.900	0.900	0.517	0
2022-03-09	0.900	0.900	0.900	0.900	0.517	0
2022-03-08	0.900	0.900	0.900	0.900	0.517	0
2022-03-07	0.940	0.940	0.900	0.900	0.517	16,186
2022-03-04	0.900	0.900	0.900	0.900	0.517	1,599
2022-03-03	0.945	0.950	0.935	0.935	0.537	31,178
2022-03-02	0.925	0.950	0.920	0.945	0.543	67,276
2022-03-01	0.950	0.950	0.900	0.900	0.517	39,828
2022-02-28	0.935	0.950	0.935	0.950	0.546	8,372
2022-02-25	0.905	0.920	0.825	0.920	0.529	82,282
2022-02-24	0.960	0.960	0.910	0.910	0.523	11,912
2022-02-23	0.963	1.000	0.963	0.995	0.572	40,120
2022-02-22	0.995	0.995	0.960	0.970	0.557	85,966
2022-02-21	1.020	1.020	0.990	0.995	0.572	14,123
2022-02-18	1.000	1.020	0.990	1.020	0.586	42,915
2022-02-17	1.030	1.030	1.030	1.030	0.592	66
2022-02-16	1.025	1.030	0.980	1.030	0.592	17,554
2022-02-15	1.018	1.025	1.000	1.000	0.575	67,576
2022-02-14	0.980	1.045	0.980	0.995	0.572	93,215
2022-02-11	0.970	0.975	0.965	0.970	0.557	58,195
2022-02-10	0.940	0.940	0.920	0.930	0.534	46,909
2022-02-09	0.950	0.950	0.950	0.950	0.546	15,571
2022-02-08	0.975	0.975	0.930	0.950	0.546	48,679
2022-02-07	0.940	1.020	0.940	0.960	0.552	111,622
2022-02-04	0.940	0.940	0.925	0.940	0.540	52,478
2022-02-03	0.920	0.940	0.920	0.940	0.540	124,631
2022-02-02	0.875	0.925	0.875	0.910	0.523	81,374
2022-02-01	0.855	0.870	0.830	0.870	0.500	43,516
2022-01-31	0.870	0.870	0.845	0.845	0.486	34,253
2022-01-28	0.860	0.875	0.820	0.845	0.486	44,636
2022-01-27	0.815	0.880	0.815	0.875	0.503	60,752

← NewerPage 20 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.