Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 1.385
-0.095 (-6.42%)
At close: Feb 5, 2026
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.67% | 3,114,721 |
| Jan 5, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 3.15% | 3,446,125 |
| Jan 2, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 2.42% | 3,183,247 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 2.06% | 4,139,293 |
| Dec 30, 2025 | 1.15 | 1.23 | 1.12 | 1.22 | 1.22 | -1.62% | 6,030,999 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | 0.41% | 3,915,795 |
| Dec 24, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.40% | 3,766,811 |
| Dec 23, 2025 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 5.11% | 5,397,680 |
| Dec 22, 2025 | 1.12 | 1.18 | 1.09 | 1.18 | 1.18 | 5.38% | 5,425,499 |
| Dec 19, 2025 | 1.07 | 1.12 | 1.03 | 1.12 | 1.12 | 5.69% | 9,901,988 |
| Dec 18, 2025 | 1.10 | 1.12 | 1.05 | 1.06 | 1.06 | -3.65% | 4,895,190 |
| Dec 17, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 5.80% | 3,338,453 |
| Dec 16, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -4.61% | 5,562,361 |
| Dec 15, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 1.40% | 3,304,719 |
| Dec 12, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 4.90% | 6,291,233 |
| Dec 11, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 3,965,496 |
| Dec 10, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 5.58% | 3,340,434 |
| Dec 9, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.96% | 3,139,239 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.33% | 3,932,536 |
| Dec 5, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 3.45% | 4,775,232 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -3.79% | 2,530,997 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.48% | 2,573,297 |
| Dec 2, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.33% | 4,374,632 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 0.94% | 3,554,022 |
| Nov 28, 2025 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 3.90% | 3,364,812 |
| Nov 27, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -1.44% | 3,431,763 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 2,943,455 |
| Nov 25, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 6.81% | 3,270,242 |
| Nov 24, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 2.14% | 4,265,396 |