Canada markets open in 7 hours

Black Cat Syndicate Limited (BC8.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3650+0.0250 (+7.35%)
At close: 04:10PM AEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.34500.36500.34000.36500.3650835,505
May 28, 20240.32000.36500.31500.34000.34001,624,161
May 27, 20240.32000.32000.31500.32000.3200154,703
May 24, 20240.32000.32000.31000.32000.320072,420
May 23, 20240.32000.32000.31000.32000.3200658,332
May 22, 20240.32500.34000.32000.33000.3300898,552
May 21, 20240.35000.35000.31000.32000.32001,045,557
May 20, 20240.34500.35000.32500.35000.35001,749,657
May 17, 20240.34000.34000.32500.33500.3350737,761
May 16, 20240.33000.35000.33000.34500.3450963,515
May 15, 20240.32500.33500.31000.33000.33001,449,099
May 14, 20240.32500.33500.31500.32000.3200831,993
May 13, 20240.31000.33000.31000.32000.32001,069,243
May 10, 20240.28000.30500.27500.30500.3050863,655
May 09, 20240.28000.30500.27500.27500.27503,025,696
May 08, 20240.26500.28000.26500.28000.2800766,839
May 07, 20240.26000.26500.26000.26500.2650242,868
May 06, 20240.26000.26500.25500.25500.2550169,335
May 03, 20240.26500.26500.26000.26000.2600261,935
May 02, 20240.26500.27000.26500.26500.2650212,063
May 01, 20240.27000.27000.26500.27000.2700523,653
Apr 30, 20240.28000.28000.27000.27500.2750566,985
Apr 29, 20240.28000.28000.27000.28000.2800634,401
Apr 26, 20240.27000.27500.26500.27500.2750367,171
Apr 24, 20240.27500.27500.26500.27000.2700250,604
Apr 23, 20240.26500.27500.26000.27500.2750269,514
Apr 22, 20240.27000.27500.26500.26500.2650292,756
Apr 19, 20240.27500.27750.27000.27000.2700353,117
Apr 18, 20240.28000.28000.27500.27500.2750250,741
Apr 17, 20240.25500.28000.25500.28000.28001,389,904
Apr 16, 20240.26000.26000.25500.26000.26001,051,838
Apr 15, 20240.26500.26500.25500.26000.2600390,792
Apr 12, 20240.26000.26500.26000.26500.2650587,251
Apr 11, 20240.25500.26000.25000.25500.2550286,543
Apr 10, 20240.26000.26500.25000.25000.2500243,186
Apr 09, 20240.26500.26500.25500.26000.2600208,032
Apr 08, 20240.26000.27000.25250.26750.2675778,094
Apr 05, 20240.27000.27000.25500.25500.2550279,783
Apr 04, 20240.24500.27000.24500.27000.2700897,852
Apr 03, 20240.24500.24500.23500.23500.2350234,872
Apr 02, 20240.22500.24000.22500.24000.2400601,057
Mar 28, 20240.21000.22500.21000.22500.2250272,438
Mar 27, 20240.21500.22500.20000.20000.2000480,698
Mar 26, 20240.22000.22250.21500.21500.2150195,109
Mar 25, 20240.21000.22000.21000.21500.2150355,672
Mar 22, 20240.21500.21500.20500.20500.2050111,366
Mar 21, 20240.20000.21500.20000.21500.2150764,809
Mar 20, 20240.20500.20500.19500.20000.2000397,641
Mar 19, 20240.20500.20500.20000.20000.2000476,827
Mar 18, 20240.20500.21000.20000.20500.2050291,713
Mar 15, 20240.22500.22500.20000.20000.20001,711,317
Mar 14, 20240.23000.23500.23000.23500.2350173,777
Mar 13, 20240.23000.23000.22500.22500.2250213,638
Mar 12, 20240.23000.24500.23000.23500.2350231,140
Mar 11, 20240.25500.26000.22500.22500.2250659,692
Mar 08, 20240.24000.26500.24000.25000.25001,061,661
Mar 07, 20240.22500.24000.22500.24000.2400581,868
Mar 06, 20240.24000.24000.22000.22000.2200752,042
Mar 05, 20240.21500.23000.21500.23000.2300783,765
Mar 04, 20240.20500.21000.20000.20500.2050988,523
Mar 01, 20240.19500.20000.19500.19500.1950231,039
Feb 29, 20240.20000.20500.18000.19500.19501,120,329
Feb 28, 20240.20000.20500.20000.20000.2000243,597
Feb 27, 20240.20500.20500.20000.20000.2000413,274
Feb 26, 20240.20000.20500.19500.20250.2025153,935
Feb 23, 20240.20000.20000.19000.19500.1950631,519
Feb 22, 20240.20000.20000.19000.19500.1950320,334
Feb 21, 20240.20000.20000.20000.20000.200073,761
Feb 20, 20240.21000.21000.20000.20000.2000194,500
Feb 19, 20240.20500.20500.20000.20500.2050125,143
Feb 16, 20240.20000.20000.20000.20000.200069,162
Feb 15, 20240.21000.21000.19500.20000.2000829,281
Feb 14, 20240.20500.21500.20500.20500.2050369,143
Feb 13, 20240.20500.20500.20500.20500.205015,747
Feb 12, 20240.20500.20500.19000.20500.20501,213,642
Feb 09, 20240.21500.21500.21500.21500.2150318,378
Feb 08, 20240.21000.22500.20500.20500.2050295,818
Feb 07, 20240.21000.21500.20500.21500.2150389,006
Feb 06, 20240.23000.23000.20000.21000.2100689,874
Feb 05, 20240.24000.24000.22000.23000.2300533,504
Feb 02, 20240.25500.25500.24000.24000.2400275,183
Feb 01, 20240.24500.25000.24000.25000.2500317,296
Jan 31, 20240.24500.25000.24000.25000.250045,070
Jan 30, 20240.24000.24500.24000.24500.2450208,852
Jan 29, 20240.24500.24500.24000.24000.240087,455
Jan 25, 20240.24000.24500.23500.24500.2450540,599
Jan 24, 20240.23000.24000.23000.23500.2350212,013
Jan 23, 20240.22000.23000.22000.23000.2300184,527
Jan 22, 20240.23500.23500.22000.22000.2200164,888
Jan 19, 20240.22500.22500.22500.22500.225040,882
Jan 18, 20240.22500.22500.21500.21500.2150146,367
Jan 17, 20240.23500.23500.22000.22500.2250296,411
Jan 16, 20240.24000.24000.24000.24000.240040,278
Jan 15, 20240.24500.24500.24500.24500.245021,000
Jan 12, 20240.24000.24000.23500.23500.23504,459
Jan 11, 20240.24000.24000.22500.24000.2400357,254
Jan 10, 20240.23500.24500.23500.24500.2450397,114
Jan 09, 20240.22500.23500.22500.23000.2300230,007
Jan 08, 20240.24000.24000.23000.23500.2350608,688
Jan 05, 20240.23500.24000.23000.24000.240077,660
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...