Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 1.015
-0.040 (-3.79%)
At close: Dec 4, 2025
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -6.97% | 7,839,752 |
| Nov 20, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.01% | 3,436,656 |
| Nov 19, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.53% | 4,207,247 |
| Nov 18, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -4.85% | 5,402,946 |
| Nov 17, 2025 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 2,570,426 |
| Nov 14, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -2.75% | 4,630,920 |
| Nov 13, 2025 | 1.13 | 1.16 | 1.07 | 1.09 | 1.09 | 1.40% | 5,409,683 |
| Nov 12, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | - | 6,227,548 |
| Nov 11, 2025 | 1.08 | 1.14 | 1.06 | 1.08 | 1.08 | 5.39% | 8,470,261 |
| Nov 10, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 9.09% | 4,190,166 |
| Nov 7, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 2,178,041 |
| Nov 6, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 4.47% | 4,388,823 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.85 | 0.90 | 0.90 | -3.24% | 7,348,391 |
| Nov 4, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -3.65% | 3,747,540 |
| Nov 3, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.42% | 4,555,999 |
| Oct 31, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 7.41% | 7,189,803 |
| Oct 30, 2025 | 0.97 | 0.99 | 0.92 | 0.95 | 0.95 | -3.08% | 6,433,797 |
| Oct 29, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.04% | 8,619,303 |
| Oct 28, 2025 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -11.06% | 9,188,630 |
| Oct 27, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -3.56% | 4,752,612 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.85% | 9,146,277 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.43% | 3,327,418 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -8.91% | 8,360,616 |
| Oct 21, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | 2.79% | 5,057,349 |
| Oct 20, 2025 | 1.34 | 1.34 | 1.23 | 1.26 | 1.26 | -5.99% | 8,046,318 |
| Oct 17, 2025 | 1.46 | 1.47 | 1.33 | 1.34 | 1.34 | -6.32% | 6,714,199 |
| Oct 16, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 5,077,123 |
| Oct 15, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.77% | 9,789,090 |
| Oct 14, 2025 | 1.43 | 1.50 | 1.43 | 1.45 | 1.45 | 3.96% | 5,656,128 |
| Oct 13, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 4.12% | 4,369,461 |
| Oct 10, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -5.65% | 4,132,648 |
| Oct 9, 2025 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 3,454,606 |
| Oct 8, 2025 | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | 2.52% | 2,840,300 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -3.81% | 4,305,449 |
| Oct 6, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.85% | 3,242,528 |
| Oct 3, 2025 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | -1.06% | 4,584,382 |
| Oct 2, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -1.05% | 4,197,101 |
| Oct 1, 2025 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | 2.14% | 6,051,369 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.75% | 4,547,082 |
| Sep 29, 2025 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | 0.35% | 6,002,659 |
| Sep 26, 2025 | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | 2.15% | 4,935,407 |
| Sep 25, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 9,514,858 |