Australia markets close in 3 hours 14 minutes

Black Cat Syndicate Limited (BC8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2650-0.0050 (-1.85%)
As of 12:33PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.26500.27000.26500.26500.2650106,222
01 May 20240.27000.27000.26500.27000.2700523,653
30 Apr 20240.28000.28000.27000.27500.2750566,985
29 Apr 20240.28000.28000.27000.28000.2800634,401
26 Apr 20240.27000.27500.26500.27500.2750367,171
24 Apr 20240.27500.27500.26500.27000.2700250,604
23 Apr 20240.26500.27500.26000.27500.2750269,514
22 Apr 20240.27000.27500.26500.26500.2650292,756
19 Apr 20240.27500.27750.27000.27000.2700353,117
18 Apr 20240.28000.28000.27500.27500.2750250,741
17 Apr 20240.25500.28000.25500.28000.28001,389,904
16 Apr 20240.26000.26000.25500.26000.26001,051,838
15 Apr 20240.26500.26500.25500.26000.2600390,792
12 Apr 20240.26000.26500.26000.26500.2650587,251
11 Apr 20240.25500.26000.25000.25500.2550286,543
10 Apr 20240.26000.26500.25000.25000.2500243,186
09 Apr 20240.26500.26500.25500.26000.2600208,032
08 Apr 20240.26000.27000.25250.26750.2675778,094
05 Apr 20240.27000.27000.25500.25500.2550279,783
04 Apr 20240.24500.27000.24500.27000.2700897,852
03 Apr 20240.24500.24500.23500.23500.2350234,872
02 Apr 20240.22500.24000.22500.24000.2400601,057
28 Mar 20240.21000.22500.21000.22500.2250272,438
27 Mar 20240.21500.22500.20000.20000.2000480,698
26 Mar 20240.22000.22250.21500.21500.2150195,109
25 Mar 20240.21000.22000.21000.21500.2150355,672
22 Mar 20240.21500.21500.20500.20500.2050111,366
21 Mar 20240.20000.21500.20000.21500.2150764,809
20 Mar 20240.20500.20500.19500.20000.2000397,641
19 Mar 20240.20500.20500.20000.20000.2000476,827
18 Mar 20240.20500.21000.20000.20500.2050291,713
15 Mar 20240.22500.22500.20000.20000.20001,711,317
14 Mar 20240.23000.23500.23000.23500.2350173,777
13 Mar 20240.23000.23000.22500.22500.2250213,638
12 Mar 20240.23000.24500.23000.23500.2350231,140
11 Mar 20240.25500.26000.22500.22500.2250659,692
08 Mar 20240.24000.26500.24000.25000.25001,061,661
07 Mar 20240.22500.24000.22500.24000.2400581,868
06 Mar 20240.24000.24000.22000.22000.2200752,042
05 Mar 20240.21500.23000.21500.23000.2300783,765
04 Mar 20240.20500.21000.20000.20500.2050988,523
01 Mar 20240.19500.20000.19500.19500.1950231,039
29 Feb 20240.20000.20500.18000.19500.19501,120,329
28 Feb 20240.20000.20500.20000.20000.2000243,597
27 Feb 20240.20500.20500.20000.20000.2000413,274
26 Feb 20240.20000.20500.19500.20250.2025153,935
23 Feb 20240.20000.20000.19000.19500.1950631,519
22 Feb 20240.20000.20000.19000.19500.1950320,334
21 Feb 20240.20000.20000.20000.20000.200073,761
20 Feb 20240.21000.21000.20000.20000.2000194,500
19 Feb 20240.20500.20500.20000.20500.2050125,143
16 Feb 20240.20000.20000.20000.20000.200069,162
15 Feb 20240.21000.21000.19500.20000.2000829,281
14 Feb 20240.20500.21500.20500.20500.2050369,143
13 Feb 20240.20500.20500.20500.20500.205015,747
12 Feb 20240.20500.20500.19000.20500.20501,213,642
09 Feb 20240.21500.21500.21500.21500.2150318,378
08 Feb 20240.21000.22500.20500.20500.2050295,818
07 Feb 20240.21000.21500.20500.21500.2150389,006
06 Feb 20240.23000.23000.20000.21000.2100689,874
05 Feb 20240.24000.24000.22000.23000.2300533,504
02 Feb 20240.25500.25500.24000.24000.2400275,183
01 Feb 20240.24500.25000.24000.25000.2500317,296
31 Jan 20240.24500.25000.24000.25000.250045,070
30 Jan 20240.24000.24500.24000.24500.2450208,852
29 Jan 20240.24500.24500.24000.24000.240087,455
25 Jan 20240.24000.24500.23500.24500.2450540,599
24 Jan 20240.23000.24000.23000.23500.2350212,013
23 Jan 20240.22000.23000.22000.23000.2300184,527
22 Jan 20240.23500.23500.22000.22000.2200164,888
19 Jan 20240.22500.22500.22500.22500.225040,882
18 Jan 20240.22500.22500.21500.21500.2150146,367
17 Jan 20240.23500.23500.22000.22500.2250296,411
16 Jan 20240.24000.24000.24000.24000.240040,278
15 Jan 20240.24500.24500.24500.24500.245021,000
12 Jan 20240.24000.24000.23500.23500.23504,459
11 Jan 20240.24000.24000.22500.24000.2400357,254
10 Jan 20240.23500.24500.23500.24500.2450397,114
09 Jan 20240.22500.23500.22500.23000.2300230,007
08 Jan 20240.24000.24000.23000.23500.2350608,688
05 Jan 20240.23500.24000.23000.24000.240077,660
04 Jan 20240.24000.24000.23000.23500.2350292,088
03 Jan 20240.23500.24000.23500.24000.240062,957
02 Jan 20240.25000.25000.23500.23500.2350216,732
29 Dec 20230.25000.25000.24000.25000.2500147,343
28 Dec 20230.25500.25500.25000.25000.2500111,652
27 Dec 20230.25500.25500.25000.25500.2550162,159
22 Dec 20230.25500.25500.25000.25500.2550190,060
21 Dec 20230.25000.25500.25000.25500.2550120,373
20 Dec 20230.25500.26000.25000.25000.2500236,236
19 Dec 20230.27500.27500.26000.26000.2600200,913
18 Dec 20230.27000.27500.27000.27500.2750233,153
15 Dec 20230.27000.27000.26500.27000.2700165,992
14 Dec 20230.25500.26500.25500.26000.2600244,274
13 Dec 20230.25000.25500.24500.25500.2550231,209
12 Dec 20230.24500.25500.24500.25500.2550141,107
11 Dec 20230.26500.27000.24500.25000.2500442,133
08 Dec 20230.27000.27000.27000.27000.2700102,080
07 Dec 20230.27000.27500.26000.26500.2650211,184
06 Dec 20230.26500.27000.25500.27000.2700289,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...