Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 1.055
-0.060 (-5.38%)
May 18, 2026, 4:10 PM AEST
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 5.45% | 2,373,855 |
| May 6, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | - | 1,807,066 |
| May 5, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -2.22% | 1,828,422 |
| May 4, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.90% | 2,043,970 |
| May 1, 2026 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | 0.90% | 2,040,743 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -3.07% | 2,821,586 |
| Apr 29, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 3,614,338 |
| Apr 28, 2026 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -6.50% | 3,022,031 |
| 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 |