Blackwall Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.870	0.870	0.815	0.815	0.468	133,155
2022-01-24	0.870	0.875	0.850	0.870	0.500	188,244
2022-01-21	0.830	0.880	0.830	0.850	0.488	337,953
2022-01-20	0.810	0.835	0.810	0.830	0.477	66,494
2022-01-19	0.800	0.835	0.770	0.815	0.468	421,226
2022-01-18	0.700	0.800	0.700	0.790	0.454	462,440
2022-01-17	0.690	0.705	0.690	0.700	0.402	51,438
2022-01-14	0.685	0.695	0.685	0.690	0.396	6,801
2022-01-13	0.675	0.695	0.675	0.695	0.399	212,589
2022-01-12	0.660	0.670	0.660	0.670	0.385	105,199
2022-01-11	0.675	0.675	0.650	0.650	0.374	97,679
2022-01-10	0.675	0.695	0.660	0.675	0.388	187,453
2022-01-07	0.590	0.645	0.590	0.645	0.371	78,628
2022-01-06	0.585	0.595	0.580	0.595	0.342	5,825
2022-01-05	0.590	0.590	0.570	0.570	0.328	53,597
2022-01-04	0.600	0.600	0.585	0.585	0.336	2,962
2021-12-31	0.600	0.600	0.595	0.595	0.342	2,659
2021-12-30	0.600	0.600	0.600	0.600	0.345	8,057
2021-12-29	0.600	0.600	0.580	0.600	0.345	13,837
2021-12-24	0.600	0.600	0.595	0.595	0.342	34
2021-12-23	0.595	0.595	0.580	0.595	0.342	2,426
2021-12-22	0.595	0.595	0.580	0.590	0.339	27,415
2021-12-21	0.580	0.590	0.580	0.580	0.333	35,500
2021-12-20	0.595	0.595	0.580	0.580	0.333	7,634
2021-12-17	0.590	0.590	0.585	0.585	0.336	12,800
2021-12-16	0.595	0.605	0.595	0.605	0.348	7,682
2021-12-15	0.580	0.585	0.580	0.585	0.336	15,882
2021-12-14	0.600	0.600	0.600	0.600	0.345	29
2021-12-13	0.600	0.600	0.600	0.600	0.345	500
2021-12-10	0.600	0.600	0.600	0.600	0.345	2,960
2021-12-09	0.600	0.605	0.600	0.605	0.348	6,540
2021-12-08	0.615	0.620	0.585	0.610	0.351	10,583
2021-12-07	0.600	0.615	0.560	0.615	0.353	19,807
2021-12-06	0.615	0.615	0.600	0.600	0.345	2,004
2021-12-03	0.600	0.600	0.600	0.600	0.345	0
2021-12-02	0.600	0.600	0.600	0.600	0.345	28,686
2021-12-01	0.595	0.600	0.595	0.600	0.345	20,383
2021-11-30	0.595	0.595	0.595	0.595	0.342	1,783
2021-11-29	0.560	0.590	0.560	0.590	0.339	53,609
2021-11-26	0.600	0.600	0.590	0.590	0.339	9,289
2021-11-25	0.585	0.585	0.585	0.585	0.336	1
2021-11-24	0.635	0.635	0.600	0.600	0.345	41,625
2021-11-23	0.635	0.635	0.635	0.635	0.365	32
2021-11-22	0.635	0.635	0.635	0.635	0.365	0
2021-11-19	0.635	0.635	0.635	0.635	0.365	800
2021-11-18	0.640	0.640	0.640	0.640	0.368	0
2021-11-17	0.640	0.640	0.640	0.640	0.368	36,195
2021-11-16	0.610	0.625	0.610	0.625	0.359	5,160
2021-11-15	0.640	0.640	0.605	0.605	0.348	19,782
2021-11-12	0.630	0.630	0.630	0.630	0.362	2,000
2021-11-11	0.630	0.630	0.630	0.630	0.362	0
2021-11-10	0.630	0.630	0.630	0.630	0.362	15,490
2021-11-09	0.640	0.640	0.640	0.640	0.368	410
2021-11-08	0.630	0.650	0.630	0.650	0.374	100,388
2021-11-05	0.645	0.645	0.610	0.630	0.362	855,661
2021-11-04	0.635	0.635	0.630	0.630	0.362	1,137
2021-11-03	0.650	0.650	0.635	0.640	0.368	16,844
2021-11-02	0.650	0.650	0.635	0.650	0.374	2,828
2021-11-01	0.635	0.650	0.635	0.640	0.368	8,613
2021-10-29	0.660	0.660	0.660	0.660	0.379	3,730

← NewerPage 21 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.