Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 1.177
-0.053 (-4.31%)
Apr 28, 2026, 2:49 PM AEST
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | - | -3.90% | 1,263,828 |
| Apr 27, 2026 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 4.68% | 2,717,584 |
| Apr 24, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -1.26% | 4,447,520 |
| Apr 23, 2026 | 1.25 | 1.27 | 1.14 | 1.19 | 1.19 | -9.85% | 7,364,006 |
| Apr 22, 2026 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 2.33% | 2,845,604 |
| Apr 21, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 1,946,387 |
| Apr 20, 2026 | 1.19 | 1.27 | 1.17 | 1.26 | 1.26 | 3.70% | 3,498,735 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.80% | 2,384,229 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -2.34% | 3,089,327 |
| Apr 15, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 4,628,699 |
| Apr 14, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.73% | 2,688,502 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | -2.82% | 4,897,417 |
| Apr 10, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 4.64% | 5,102,486 |
| Apr 9, 2026 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | -2.87% | 5,889,310 |
| Apr 8, 2026 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 16.75% | 6,247,297 |
| Apr 7, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 1.95% | 2,284,643 |
| Apr 2, 2026 | 1.10 | 1.12 | 1.02 | 1.03 | 1.03 | -3.30% | 5,304,624 |
| Apr 1, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 6.53% | 5,015,533 |
| Mar 31, 2026 | 0.95 | 1.01 | 0.93 | 1.00 | 1.00 | 5.29% | 4,752,871 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 3,667,228 |
| Mar 27, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | -1.58% | 3,436,072 |
| Mar 26, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -4.52% | 6,338,948 |
| Mar 25, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 6.42% | 6,654,142 |
| Mar 24, 2026 | 0.98 | 1.00 | 0.92 | 0.94 | 0.94 | 0.54% | 5,630,333 |
| Mar 23, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -11.85% | 12,089,430 |
| Mar 20, 2026 | 0.99 | 1.06 | 0.95 | 1.06 | 1.06 | 2.43% | 21,333,870 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -11.21% | 8,954,777 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 3,405,885 |
| 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 |