Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 0.8550
-0.0500 (-5.52%)
Jul 17, 2026, 4:10 PM AEST
Black Cat Syndicate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -5.52% | 4,717,722 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | 0.56% | 2,649,824 |
| Jul 15, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 1,912,190 |
| Jul 14, 2026 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | - | 2,550,020 |
| Jul 13, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.21% | 980,326 |
| Jul 10, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 5.56% | 1,857,102 |
| Jul 9, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -1.64% | 1,834,247 |
| Jul 8, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -3.17% | 1,992,040 |
| Jul 7, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.55% | 3,395,853 |
| Jul 6, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 2,538,474 |
| Jul 3, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 4.35% | 2,057,289 |
| Jul 2, 2026 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 6.98% | 2,320,201 |
| Jul 1, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 2,065,271 |
| Jun 30, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -3.83% | 5,139,094 |
| Jun 29, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -1.61% | 3,269,719 |
| Jun 26, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | 1.09% | 2,802,694 |
| Jun 25, 2026 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -6.12% | 3,475,590 |
| Jun 24, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 2,002,440 |
| Jun 23, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 1,490,217 |
| Jun 22, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 1,861,586 |
| Jun 19, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -3.32% | 7,367,072 |
| Jun 18, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -4.09% | 1,991,086 |
| Jun 17, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 4.76% | 4,863,236 |
| Jun 16, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 0.48% | 2,295,216 |
| Jun 15, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 9.42% | 4,991,263 |
| Jun 12, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 9.77% | 6,216,913 |
| Jun 11, 2026 | 0.87 | 0.90 | 0.86 | 0.87 | 0.87 | -4.92% | 11,210,495 |
| Jun 10, 2026 | 1.02 | 1.02 | 0.90 | 0.92 | 0.92 | -13.27% | 9,298,099 |
| Jun 9, 2026 | 1.06 | 1.07 | 1.01 | 1.06 | 1.06 | -6.22% | 4,533,324 |
| Jun 5, 2026 | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -3.43% | 1,876,697 |
| Jun 4, 2026 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | - | 1,499,543 |
| Jun 3, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 0.43% | 2,125,864 |
| Jun 2, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 1.31% | 1,750,072 |
| Jun 1, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 1,072,893 |
| May 29, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 4.55% | 2,281,109 |
| May 28, 2026 | 1.18 | 1.20 | 1.09 | 1.10 | 1.10 | -7.95% | 2,546,426 |
| May 27, 2026 | 1.25 | 1.28 | 1.19 | 1.20 | 1.20 | -4.40% | 3,159,150 |
| May 26, 2026 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 7.76% | 4,564,607 |
| May 25, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 11.00% | 1,875,563 |
| May 22, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.95% | 2,097,908 |
| May 21, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.93% | 1,020,802 |
| May 20, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -5.09% | 2,052,756 |
| May 19, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 2.37% | 1,896,759 |
| May 18, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -5.38% | 3,654,256 |
| May 15, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -5.11% | 2,550,579 |
| May 14, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.89% | 1,797,402 |
| May 13, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.22% | 1,125,357 |
| May 12, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 1.66% | 1,555,774 |
| May 11, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 2,573,751 |
| May 8, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 3.88% | 2,398,846 |