BlackWall Limited (BWF.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4400

+0.0100

(+2.33%)

As of 10:37AM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	857
24 Apr 2024	0.4500	0.4500	0.4300	0.4300	0.4300	60,887
23 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,419
22 Apr 2024	0.4400	0.4400	0.4300	0.4400	0.4400	43,657
19 Apr 2024	0.4400	0.4400	0.4300	0.4400	0.4400	71,885
18 Apr 2024	0.4575	0.4575	0.4500	0.4500	0.4500	3,544
17 Apr 2024	0.4650	0.4650	0.4450	0.4450	0.4450	27,744
16 Apr 2024	0.4500	0.4650	0.4300	0.4650	0.4650	93,438
15 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	15
12 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
11 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	11,884
10 Apr 2024	0.4800	0.4800	0.4300	0.4300	0.4300	200,715
09 Apr 2024	0.4600	0.4800	0.4600	0.4800	0.4800	16,089
08 Apr 2024	0.5000	0.5000	0.4400	0.4600	0.4600	146,042
05 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	39,720
04 Apr 2024	0.4850	0.4900	0.4850	0.4850	0.4850	13,550
03 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	20,311
02 Apr 2024	0.4900	0.4900	0.4850	0.4850	0.4850	15,904
28 Mar 2024	0.4850	0.4900	0.4800	0.4850	0.4850	38,086
27 Mar 2024	0.5100	0.5100	0.4850	0.4850	0.4850	47,759
26 Mar 2024	0.5100	0.5100	0.5050	0.5050	0.5050	6,950
25 Mar 2024	0.5300	0.5300	0.5200	0.5200	0.5200	31
22 Mar 2024	0.5125	0.5250	0.5100	0.5250	0.5250	889
21 Mar 2024	0.5000	0.5350	0.5000	0.5350	0.5350	30,880
20 Mar 2024	0.5200	0.5200	0.5000	0.5000	0.5000	67,628
19 Mar 2024	0.5250	0.5250	0.5150	0.5150	0.5150	1,096
18 Mar 2024	0.5250	0.5250	0.5200	0.5200	0.5200	3,723
15 Mar 2024	0.5150	0.5250	0.5150	0.5250	0.5250	31,868
14 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	661
13 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	360
12 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5
12 Mar 2024	0.025 Dividend
11 Mar 2024	0.5550	0.5550	0.5450	0.5500	0.5250	104,074
08 Mar 2024	0.5650	0.5650	0.5500	0.5550	0.5298	200,142
07 Mar 2024	0.5600	0.5650	0.5600	0.5650	0.5393	77,027
06 Mar 2024	0.5500	0.5600	0.5500	0.5550	0.5298	51,192
05 Mar 2024	0.5600	0.5600	0.5350	0.5350	0.5107	13,686
04 Mar 2024	0.5200	0.5650	0.5200	0.5600	0.5345	85,746
01 Mar 2024	0.5000	0.5250	0.5000	0.5200	0.4964	59,416
29 Feb 2024	0.5300	0.5650	0.5300	0.5450	0.5202	39,730
28 Feb 2024	0.5300	0.5300	0.5100	0.5100	0.4868	11,266
27 Feb 2024	0.5300	0.5300	0.5100	0.5100	0.4868	34,143
26 Feb 2024	0.5650	0.5650	0.5250	0.5250	0.5011	50,881
23 Feb 2024	0.5550	0.5650	0.5550	0.5650	0.5393	24,710
22 Feb 2024	0.5350	0.5550	0.5350	0.5550	0.5298	70,005
21 Feb 2024	0.5300	0.5350	0.5200	0.5200	0.4964	96,409
20 Feb 2024	0.5000	0.5000	0.4850	0.5000	0.4773	59,265
19 Feb 2024	0.4950	0.5000	0.4850	0.4950	0.4725	23,590
16 Feb 2024	0.4950	0.5000	0.4950	0.4950	0.4725	47,082
15 Feb 2024	0.4600	0.5000	0.4500	0.5000	0.4773	106,921
14 Feb 2024	0.4700	0.4700	0.4600	0.4600	0.4391	61,873
13 Feb 2024	0.4650	0.4700	0.4400	0.4700	0.4486	34,038
12 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4439	8,598
09 Feb 2024	0.4550	0.4650	0.4400	0.4650	0.4439	13,156
08 Feb 2024	0.4650	0.4950	0.4550	0.4550	0.4343	2,806
07 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4439	-
06 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4439	-
05 Feb 2024	0.4650	0.4650	0.4550	0.4650	0.4439	35,393
02 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4725	2
01 Feb 2024	0.5000	0.5000	0.4950	0.4950	0.4725	9
31 Jan 2024	0.5250	0.5250	0.5250	0.5250	0.5011	1
30 Jan 2024	0.5450	0.5450	0.5450	0.5450	0.5202	5
29 Jan 2024	0.4400	0.5550	0.4400	0.5550	0.5298	87,308
25 Jan 2024	0.4500	0.4500	0.4400	0.4400	0.4200	31,513
24 Jan 2024	0.4450	0.4500	0.4400	0.4500	0.4295	25,214
23 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4295	1,006
22 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4295	29,000
19 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4295	15,384
18 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4295	5
17 Jan 2024	0.4750	0.4750	0.4400	0.4500	0.4295	57,236
16 Jan 2024	0.5000	0.5000	0.4700	0.4700	0.4486	26,844
15 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4582	27,188
12 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4582	2,051
11 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4582	-
10 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4582	1,130
09 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4677	2,045
08 Jan 2024	0.4900	0.4950	0.4900	0.4900	0.4677	6,495
05 Jan 2024	0.5100	0.5100	0.4900	0.4900	0.4677	32,919
04 Jan 2024	0.5150	0.5150	0.5150	0.5150	0.4916	86
03 Jan 2024	0.5100	0.5100	0.5000	0.5100	0.4868	18,001
02 Jan 2024	0.5050	0.5050	0.4950	0.5050	0.4820	15,724
29 Dec 2023	0.5050	0.5050	0.5000	0.5000	0.4773	78,349
28 Dec 2023	0.4800	0.5000	0.4750	0.4850	0.4630	15,128
27 Dec 2023	0.4850	0.4850	0.4800	0.4800	0.4582	25
22 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4630	2,062
21 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4630	10,000
20 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4582	5
19 Dec 2023	0.5050	0.5200	0.4750	0.4750	0.4534	45,254
18 Dec 2023	0.5250	0.5450	0.5150	0.5200	0.4964	36,153
15 Dec 2023	0.5000	0.5500	0.5000	0.5250	0.5011	121,036
14 Dec 2023	0.4950	0.5000	0.4950	0.5000	0.4773	9,739
13 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4725	6,081
12 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4773	5,006
11 Dec 2023	0.5000	0.5000	0.4900	0.4900	0.4677	8,030
08 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.4868	10,570
07 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.4868	1,000
06 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.4964	978
05 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.4868	837
04 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.4868	39,914
01 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.4868	938
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,850.80-86.70(-1.09%)

ASX 2007,589.10-93.90(-1.22%)

AUD/USD0.6525+0.0001(+0.02%)

OIL83.85+0.28(+0.34%)

GOLD2,346.50+4.00(+0.17%)

Bitcoin AUD98,512.35+289.77(+0.30%)

BlackWall Limited (BWF.AX)

ALL ORDS
7,850.80
-86.70(-1.09%)

ASX 200
7,589.10
-93.90(-1.22%)

AUD/USD
0.6525
+0.0001(+0.02%)

OIL
83.85
+0.28(+0.34%)

GOLD
2,346.50
+4.00(+0.17%)

Bitcoin AUD
98,512.35
+289.77(+0.30%)