ASX - Delayed Quote AUD

BlackWall Limited (BWF.AX)

0.3700
+0.0200
+(5.71%)
At close: 12:45:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.37000.37000.37000.37000.37003,046
May 20, 20250.38500.38500.35000.35000.350039,634
May 19, 20250.36000.36000.35000.35000.350061,258
May 16, 20250.35500.35500.35500.35500.355047
May 15, 20250.35000.35000.35000.35000.35007,428
May 14, 20250.36000.39500.35000.35000.350017,807
May 13, 20250.36000.36000.36000.36000.360015,000
May 12, 20250.35500.35500.35500.35500.355013,227
May 9, 20250.35500.35500.33000.35000.350012,330
May 8, 20250.33500.41000.33500.36000.360077,502
May 7, 20250.33500.33500.33500.33500.335044,290
May 6, 20250.32000.32500.32000.32500.3250672
May 5, 20250.35000.35000.32500.34000.340035,571
May 2, 20250.36500.36500.33000.34500.345056,483
May 1, 20250.34000.34000.34000.34000.3400-
Apr 30, 20250.34000.34000.34000.34000.3400-
Apr 29, 20250.34000.34000.34000.34000.3400-
Apr 28, 20250.34000.34500.34000.34000.34007,782
Apr 24, 20250.33000.34000.33000.33000.33008,957
Apr 23, 20250.33000.33000.31000.31000.310018,079
Apr 22, 20250.33000.33000.33000.33000.33007,567
Apr 17, 20250.31000.31000.31000.31000.31001,095
Apr 16, 20250.31500.32000.30500.30500.305043,533
Apr 15, 20250.31500.31500.31500.31500.3150974
Apr 14, 20250.31500.31500.31500.31500.315026
Apr 11, 20250.32000.32000.30000.31000.310013,194
Apr 10, 20250.33500.33500.31500.31500.315075,058
Apr 9, 20250.34000.34000.32000.32000.320013,970
Apr 8, 20250.31000.33000.28000.31000.310073,660
Apr 7, 20250.31500.31500.29000.29000.29005,810
Apr 4, 20250.32500.32500.29500.31000.3100124,055
Apr 3, 20250.33000.34000.33000.33500.33507,544
Apr 2, 20250.34500.34500.34000.34000.340010,182
Apr 1, 20250.34500.34500.34500.34500.34501,617
Mar 31, 20250.33000.35000.32500.34500.3450342,500
Mar 28, 20250.35000.35000.34000.34500.345091,834
Mar 27, 20250.35500.35500.35500.35500.35503,820
Mar 26, 20250.36500.36500.36000.36000.360014,626
Mar 25, 20250.36000.36000.36000.36000.3600550
Mar 24, 20250.36500.36500.35500.35500.355010,271
Mar 21, 20250.36500.36500.36500.36500.3650-
Mar 20, 20250.37000.37000.36500.36500.36507
Mar 19, 20250.36500.36500.36500.36500.36505
Mar 18, 20250.35000.35000.34500.35000.350057,216
Mar 17, 20250.33000.35000.33000.34250.34253,107
Mar 14, 20250.31500.33000.31500.33000.330037,962
Mar 13, 20250.32500.32500.31000.31000.31008,757
Mar 12, 20250.35000.35000.32500.32500.325034,256
Mar 11, 20250.37500.37500.32000.35000.350028,765
Mar 10, 2025 0.005 Dividend
Mar 10, 20250.37000.37000.37000.37000.37002,386
Mar 7, 20250.40500.42000.38000.38000.375028,298
Mar 6, 20250.40000.40000.40000.40000.39475,267
Mar 5, 20250.39500.40500.38000.40000.394756,087
Mar 4, 20250.41000.41500.40000.40000.394730,239
Mar 3, 20250.40000.41250.39500.41250.407155,513
Feb 28, 20250.43000.43500.41500.42000.414535,904
Feb 27, 20250.40000.41500.40000.41000.404648,090
Feb 26, 20250.43000.43000.40500.40500.3997151,248
Feb 25, 20250.42500.43000.42500.43000.4243290
Feb 24, 20250.42000.43000.42000.43000.424325,923
Feb 21, 20250.42000.42000.42000.42000.41451,201
Feb 20, 20250.42000.42000.41500.41500.40957,718
Feb 19, 20250.42000.43000.42000.43000.424325,549
Feb 18, 20250.44000.44000.42500.42500.419456,373
Feb 17, 20250.41000.42000.41000.41500.409533,384
Feb 14, 20250.42000.42500.42000.42000.414526,476
Feb 13, 20250.41000.41000.41000.41000.4046225,223
Feb 12, 20250.41000.41000.41000.41000.404615,132
Feb 11, 20250.40500.41000.40500.41000.404614
Feb 10, 20250.41000.41000.41000.41000.40461,702
Feb 7, 20250.40500.41500.39000.41500.4095103,762
Feb 6, 20250.41000.41000.41000.41000.404684
Feb 5, 20250.40500.41000.40500.41000.404673
Feb 4, 20250.40500.41000.40000.40500.399734,148
Feb 3, 20250.40500.40500.40000.40500.399780,793
Jan 31, 20250.41000.41000.41000.41000.404611,915
Jan 30, 20250.41000.41500.40500.41000.404672,483
Jan 29, 20250.41500.41500.41000.41000.404636,187
Jan 28, 20250.41500.42500.41000.41000.404620,075
Jan 24, 20250.41500.42000.41500.42000.414512,319
Jan 23, 20250.42500.42500.42000.42000.414550,095
Jan 22, 20250.42250.42500.42000.42000.414553,000
Jan 21, 20250.42000.42000.42000.42000.4145641
Jan 20, 20250.42500.42500.41500.41500.409550,788
Jan 17, 20250.42000.42000.41500.41500.409513,705
Jan 16, 20250.41500.41500.41500.41500.40952,409
Jan 15, 20250.41000.42000.41000.41500.409566,592
Jan 14, 20250.42500.42500.41750.41750.41207,499
Jan 13, 20250.42500.42500.40500.41000.404626,351
Jan 10, 20250.40000.42500.40000.42500.419459,602
Jan 9, 20250.42000.44000.41000.41000.4046206,379
Jan 8, 20250.42000.42000.41000.41000.40465,205
Jan 7, 20250.42500.42500.42500.42500.4194-
Jan 6, 20250.42500.42500.42500.42500.419426
Jan 3, 20250.41500.42500.41000.42500.419430,841
Jan 2, 20250.42000.42000.41000.41500.409595,044
Dec 31, 20240.41500.41500.41500.41500.40951,046
Dec 30, 20240.42000.42000.41000.41500.409538,917
Dec 27, 20240.43500.43500.41000.42000.414553,786
Dec 24, 20240.43500.44000.42500.42500.419454,050
Dec 23, 20240.42500.43500.42000.43000.4243122,815
Dec 20, 20240.41000.42500.41000.42500.419420,980
Dec 19, 20240.41000.41500.41000.41250.407134,144
Dec 18, 20240.41500.42000.40500.41500.409561,842
Dec 17, 20240.41500.42000.41500.41500.409555,075
Dec 16, 20240.43500.43500.41000.41000.404699,094
Dec 13, 20240.41500.42000.41500.42000.414550,203
Dec 12, 20240.43000.43000.42000.42000.41456,895
Dec 11, 20240.42000.43500.42000.43500.429320,758
Dec 10, 20240.42000.42000.41000.41000.4046100,017
Dec 9, 20240.42000.45000.41500.44500.439196,251
Dec 6, 20240.42000.44500.42000.44500.439128,251
Dec 5, 20240.41500.44500.41500.44500.43912,541
Dec 4, 20240.44000.44000.41000.41000.404660,629
Dec 3, 20240.45000.45000.44500.44500.43913,990
Dec 2, 20240.42000.45000.41000.45000.444139,275
Nov 29, 20240.43000.43250.42000.42000.414552,073
Nov 28, 20240.44000.44000.43500.43500.42932,578
Nov 27, 20240.44000.44500.44000.44500.43912,335
Nov 26, 20240.45500.45500.43000.43500.429341,455
Nov 25, 20240.44000.46000.44000.45000.44414,780
Nov 22, 20240.42500.42500.42500.42500.419498
Nov 21, 20240.43000.43500.42000.42000.4145277,607
Nov 20, 20240.42000.42000.42000.42000.4145-
Nov 19, 20240.42000.42000.42000.42000.4145-
Nov 18, 20240.42000.42000.42000.42000.4145-
Nov 15, 20240.44000.44000.42000.42000.414540,767
Nov 14, 20240.41000.43000.41000.43000.424326,316
Nov 13, 20240.45000.45000.45000.45000.44412,500
Nov 12, 20240.46000.46000.44500.45000.444117,186
Nov 11, 20240.44500.46000.44500.46000.453968,673
Nov 8, 20240.43500.45000.42000.42000.414571,073
Nov 7, 20240.41000.42500.40000.42000.414539,865
Nov 6, 20240.41500.41500.40500.41000.40469,538
Nov 5, 20240.42500.42500.41000.41000.40462,702
Nov 4, 20240.42500.42500.42500.42500.419482
Nov 1, 20240.41000.42000.40500.42000.414537,808
Oct 31, 20240.40500.40500.40500.40500.3997-
Oct 30, 20240.41000.41500.40000.40500.399715,650
Oct 29, 20240.41000.42000.41000.42000.414519,174
Oct 28, 20240.41000.42000.41000.42000.414520,300
Oct 25, 20240.42000.42000.41000.41000.40467,330
Oct 24, 20240.41500.41500.41000.41500.409555,540
Oct 23, 20240.43000.43000.41500.41500.409516,304
Oct 22, 20240.43000.43500.43000.43500.42937,498
Oct 21, 20240.45000.45000.44000.44000.43427,920
Oct 18, 20240.43000.45000.43000.45000.44419,631
Oct 17, 20240.46000.46500.43500.43500.429354,500
Oct 16, 20240.45500.45500.45500.45500.449053,001
Oct 15, 20240.44000.45500.44000.45500.449070,206
Oct 14, 20240.44000.44500.44000.44000.434236,444
Oct 11, 20240.44000.45000.43000.43500.429359,278
Oct 10, 20240.44000.44000.44000.44000.434226
Oct 9, 20240.45000.45000.43500.43500.429321,092
Oct 8, 20240.45000.45000.45000.45000.4441-
Oct 7, 20240.43000.45000.43000.45000.444128,956
Oct 4, 20240.44500.44500.44500.44500.43911,212
Oct 3, 20240.42000.42000.41000.41000.404622,254
Oct 2, 20240.45000.45000.40500.41000.404626,402
Oct 1, 20240.41500.41500.40500.40500.399729,810
Sep 30, 20240.45500.45500.40000.41000.4046143,313
Sep 27, 20240.45500.45500.44000.45250.446512,359
Sep 26, 20240.45000.46500.45000.46500.458912,205
Sep 25, 20240.47000.47500.45000.45000.444162,120
Sep 24, 20240.48500.50000.47500.48000.473742,579
Sep 23, 20240.48250.49000.48250.49000.48364,203
Sep 20, 20240.50000.50000.46000.49500.488513,677
Sep 19, 20240.50000.55000.49000.49000.4836187,126
Sep 18, 20240.50000.50000.50000.50000.493418,000
Sep 17, 20240.49500.50000.49000.49000.483630,106
Sep 16, 20240.50000.50000.48500.49000.483667,529
Sep 13, 20240.48500.50500.48500.50000.4934136,179
Sep 12, 20240.48500.49500.47500.48500.478628,800
Sep 11, 20240.49500.50000.49500.49500.488571,414
Sep 10, 20240.48500.49500.48500.49500.488580,722
Sep 9, 20240.48500.49500.47000.47000.463827,424
Sep 6, 20240.49500.49500.48000.48000.473768,815
Sep 5, 20240.50000.50000.49000.49000.4836107,573
Sep 4, 20240.48500.50000.48500.50000.49343,009
Sep 3, 20240.48000.48000.48000.48000.4737-
Sep 2, 20240.48500.50000.47500.48000.473788,610
Aug 30, 20240.46500.49000.46500.48500.478664,506
Aug 29, 20240.48000.48000.46500.46500.458939,763
Aug 28, 20240.49000.49000.47000.49000.483642,788
Aug 27, 20240.49500.49500.49000.49000.4836144,950
Aug 26, 20240.48500.50000.48500.49500.488575,944
Aug 23, 20240.49000.49000.48000.48000.473758,345
Aug 22, 20240.49000.49000.49000.49000.48365,494
Aug 21, 20240.48000.48500.48000.48500.47868,561
Aug 20, 20240.49000.49000.48000.48000.4737249,027
Aug 19, 20240.45000.49000.45000.49000.4836703,928
Aug 16, 20240.44000.44000.44000.44000.434224,109
Aug 15, 20240.42500.45000.42500.43000.4243185,998
Aug 14, 20240.43000.43000.42500.42500.419416,071
Aug 13, 20240.43000.43000.41500.43000.424341,204
Aug 12, 20240.43750.43750.43000.43000.42434
Aug 9, 20240.44500.44500.44500.44500.4391-
Aug 8, 20240.45000.45000.44500.44500.439183
Aug 7, 20240.45000.45000.45000.45000.44415,566
Aug 6, 20240.42000.45000.42000.45000.444117,511
Aug 5, 20240.45000.45000.43000.43000.424355,056
Aug 2, 20240.43000.45000.43000.45000.444110,928
Aug 1, 20240.43000.43000.42500.42500.419420,000
Jul 31, 20240.44000.44000.42500.42500.419415,099
Jul 30, 20240.42500.44000.42500.44000.43421,449
Jul 29, 20240.44500.44500.44000.44000.43423
Jul 26, 20240.45000.45000.45000.45000.4441-
Jul 25, 20240.43000.45000.42500.45000.444158,404
Jul 24, 20240.44000.44000.40000.40000.39472,763
Jul 23, 20240.44000.44000.44000.44000.434218,300
Jul 22, 20240.43500.43500.40000.42500.419444,366
Jul 19, 20240.43000.43000.43000.43000.424312,728
Jul 18, 20240.42500.43000.42000.43000.424341,866
Jul 17, 20240.43500.43500.43500.43500.429311,375
Jul 16, 20240.43500.43500.43000.43000.424314,500
Jul 15, 20240.44000.44000.43500.43500.42935,203
Jul 12, 20240.43000.43500.43000.43500.429311,558
Jul 11, 20240.44000.44000.40500.42000.414534,783
Jul 10, 20240.45000.45000.45000.45000.4441-
Jul 9, 20240.45000.45000.45000.45000.4441328
Jul 8, 20240.45000.45500.45000.45000.444110,825
Jul 5, 20240.41500.47500.41500.47000.463874,258
Jul 4, 20240.40000.40000.39500.40000.394733,354
Jul 3, 20240.40000.40000.40000.40000.3947-
Jul 2, 20240.41000.41500.40000.40000.394717,322
Jul 1, 20240.40500.40500.40500.40500.3997-
Jun 28, 20240.44000.44000.40500.40500.399730,552
Jun 27, 20240.39000.42000.39000.42000.414595,317
Jun 26, 20240.38000.40500.37500.40500.399795,111
Jun 25, 20240.39500.39500.37500.37500.37019,000
Jun 24, 20240.38000.39000.38000.39000.38497,785
Jun 21, 20240.39500.39500.37500.37500.370117,170
Jun 20, 20240.40500.40500.40500.40500.3997-
Jun 19, 20240.40000.40500.40000.40500.399751,793
Jun 18, 20240.40000.41000.39000.41000.404623,184
Jun 17, 20240.39000.40500.38000.40000.394755,812
Jun 14, 20240.39000.39000.39000.39000.38493,800
Jun 13, 20240.37500.39000.37500.39000.384936,260
Jun 12, 20240.37500.37500.36000.36000.355314,942
Jun 11, 20240.36000.37000.35000.37000.365160,381
Jun 7, 20240.35500.36000.35500.36000.355344,746
Jun 6, 20240.34500.36000.34500.35000.345443,484
Jun 5, 20240.36500.36500.34000.34000.3355172,668
Jun 4, 20240.36000.36000.36000.36000.3553-
Jun 3, 20240.37500.39000.36000.36000.355318,469
May 31, 20240.37500.39000.37500.37500.370141,843
May 30, 20240.36000.36000.36000.36000.35535,600
May 29, 20240.37500.38000.35000.35000.345470,475
May 28, 20240.39500.40000.37500.37500.370165,574
May 27, 20240.40500.40500.39500.39500.389838,679
May 24, 20240.41000.41000.40500.40500.399726,436
May 23, 20240.41500.42000.41500.42000.41452,005
May 22, 20240.42500.42500.41000.42000.414532,640
May 21, 20240.42500.42500.42500.42500.4194-

Related Tickers