Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 1.160
-0.020 (-1.69%)
Mar 18, 2026, 4:10 PM AEST
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | - | -1.69% | 1,537,641 |
| Mar 17, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 4,310,596 |
| Mar 16, 2026 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | -2.54% | 5,442,014 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -5.60% | 6,166,489 |
| Mar 12, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 4,170,072 |
| Mar 11, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 5,536,271 |
| Mar 10, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | 1.95% | 4,016,213 |
| Mar 9, 2026 | 1.37 | 1.40 | 1.25 | 1.29 | 1.29 | -8.21% | 7,915,351 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -6.98% | 6,955,097 |
| Mar 5, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | 1.01% | 4,610,631 |
| Mar 4, 2026 | 1.48 | 1.55 | 1.45 | 1.49 | 1.49 | -4.18% | 5,339,345 |
| Mar 3, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -2.20% | 4,019,261 |
| Mar 2, 2026 | 1.61 | 1.66 | 1.55 | 1.59 | 1.59 | 2.25% | 5,963,142 |
| Feb 27, 2026 | 1.51 | 1.58 | 1.48 | 1.56 | 1.56 | 4.71% | 8,736,756 |
| Feb 26, 2026 | 1.44 | 1.50 | 1.42 | 1.49 | 1.49 | 3.13% | 7,007,825 |
| Feb 25, 2026 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | 4.35% | 2,991,616 |
| Feb 24, 2026 | 1.40 | 1.42 | 1.34 | 1.38 | 1.38 | -0.36% | 3,864,308 |
| Feb 23, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 6.54% | 3,218,023 |
| Feb 20, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.38% | 3,521,452 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -3.69% | 3,773,036 |
| Feb 18, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.88% | 5,341,550 |
| Feb 17, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -4.66% | 4,646,666 |
| Feb 16, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | 1.82% | 4,134,921 |
| Feb 13, 2026 | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | -2.14% | 5,130,918 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.37 | 1.40 | 1.40 | -1.41% | 4,843,975 |
| Feb 11, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | -0.70% | 5,077,189 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 2.51% | 3,798,802 |
| Feb 9, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 4.10% | 3,556,529 |
| Feb 6, 2026 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | -3.25% | 7,661,224 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -6.42% | 4,283,576 |
| Feb 4, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 4.23% | 4,543,290 |
| Feb 3, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 7.58% | 4,716,964 |
| Feb 2, 2026 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | -5.71% | 13,526,320 |
| Jan 30, 2026 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -10.26% | 11,819,410 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | 0.32% | 8,159,055 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | 0.32% | 3,701,757 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.50 | 1.55 | 1.55 | -0.64% | 6,847,356 |
| Jan 23, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 5.41% | 7,572,750 |
| Jan 22, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -3.58% | 3,238,030 |
| Jan 21, 2026 | 1.53 | 1.54 | 1.49 | 1.54 | 1.54 | 2.33% | 6,537,900 |
| Jan 20, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 2,344,093 |
| Jan 19, 2026 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 3.75% | 5,705,052 |
| Jan 16, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | - | 5,314,003 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 3,844,678 |
| Jan 14, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 3,423,359 |
| Jan 13, 2026 | 1.49 | 1.51 | 1.43 | 1.44 | 1.44 | -2.04% | 5,012,463 |
| Jan 12, 2026 | 1.44 | 1.51 | 1.44 | 1.47 | 1.47 | 4.63% | 7,382,688 |
| Jan 9, 2026 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -0.71% | 5,639,119 |
| Jan 8, 2026 | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | 4.43% | 8,653,216 |
| Jan 7, 2026 | 1.39 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 4,387,385 |