Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 1.065
-0.025 (-2.29%)
Nov 14, 2025, 9:59 AM AEST
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | 0.93% | 5,409,683 |
| Nov 12, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | - | 6,227,548 |
| Nov 11, 2025 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | 5.88% | 8,470,261 |
| Nov 10, 2025 | 0.99 | 1.02 | 0.99 | 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% | 7,348,391 |
| Nov 3, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | - | 4,555,999 |
| Nov 2, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 4,555,999 |
| Oct 31, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 6.88% | 7,189,803 |
| Oct 30, 2025 | 0.97 | 0.99 | 0.92 | 0.95 | 0.95 | -3.08% | 7,189,803 |
| 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 | -11.47% | 9,188,630 |
| Oct 27, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 4,752,612 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 9,146,277 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 3,327,418 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -8.53% | 8,360,616 |
| Oct 21, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | 3.20% | 5,057,349 |
| Oct 20, 2025 | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | -6.72% | 8,046,318 |
| Oct 17, 2025 | 1.46 | 1.47 | 1.33 | 1.34 | 1.34 | -6.29% | 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 | -2.76% | 9,789,090 |
| Oct 14, 2025 | 1.43 | 1.50 | 1.43 | 1.45 | 1.45 | 4.32% | 5,656,128 |
| Oct 13, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 3.73% | 4,369,461 |
| Oct 10, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -5.63% | 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 | 2.88% | 2,840,300 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 4,305,449 |
| Oct 6, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 3,242,528 |
| Oct 5, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 368,926 |
| Oct 3, 2025 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 4,584,382 |
| Oct 2, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 4,197,101 |
| Oct 1, 2025 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | 2.13% | 6,051,369 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 4,547,082 |
| Sep 29, 2025 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | - | 6,002,659 |
| Sep 26, 2025 | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 4,935,407 |
| Sep 25, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 9,514,858 |
| Sep 24, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 7,888,991 |
| Sep 23, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 6.25% | 5,531,366 |
| Sep 22, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 4.07% | 9,541,248 |
| Sep 19, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 42,453,563 |
| Sep 18, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 7,298,705 |
| Sep 17, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 5,109,996 |
| Sep 16, 2025 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 7,449,137 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 5,967,369 |
| Sep 12, 2025 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 8.93% | 7,229,994 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | - | 4,813,819 |
| Sep 10, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 6,187,736 |
| Sep 9, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 7,634,194 |