Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 1.485
+0.045 (3.13%)
Feb 26, 2026, 2:19 PM AEST
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.39 | 1.45 | 1.37 | 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 |
| 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 |