Black Cat Syndicate Limited (ASX:BC8)
Australia · Delayed Price · Currency is AUD 0.9920
-0.0130 (-1.29%)
Sep 17, 2026, 10:39 AM AEST
Black Cat Syndicate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | - | -1.49% | 347,348 |
| Sep 16, 2026 | 0.97 | 1.02 | 0.94 | 1.01 | 1.01 | 4.15% | 5,010,849 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.53% | 2,605,031 |
| Sep 14, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 0.51% | 5,817,235 |
| Sep 11, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -3.43% | 7,694,423 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 3,536,047 |
| Sep 9, 2026 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | - | 4,714,829 |
| Sep 8, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 7,727,247 |
| Sep 7, 2026 | 1.07 | 1.10 | 1.01 | 1.03 | 1.03 | -8.04% | 8,401,678 |
| Sep 3, 2026 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 2,281,384 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -3.54% | 2,772,491 |
| Sep 1, 2026 | 1.09 | 1.14 | 1.05 | 1.13 | 1.13 | 5.12% | 2,985,061 |
| Aug 31, 2026 | 1.09 | 1.13 | 1.05 | 1.08 | 1.08 | -4.87% | 3,452,019 |
| Aug 28, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.44% | 4,305,445 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -2.17% | 1,951,130 |
| Aug 26, 2026 | 1.16 | 1.20 | 1.14 | 1.15 | 1.15 | -0.43% | 4,727,439 |
| Aug 25, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.43% | 4,290,920 |
| Aug 24, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.29% | 4,290,440 |
| Aug 21, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 2.19% | 2,870,151 |
| Aug 20, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 6.54% | 4,579,141 |
| Aug 19, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 1,852,282 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 1,695,135 |
| Aug 17, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 3.76% | 2,506,757 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -2.74% | 2,091,035 |
| Aug 13, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 2,671,721 |
| Aug 12, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 2.29% | 1,870,893 |
| Aug 11, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.24% | 3,230,329 |
| Aug 10, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 3,483,437 |
| Aug 7, 2026 | 1.04 | 1.12 | 1.03 | 1.12 | 1.12 | 6.70% | 3,699,934 |
| Aug 6, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | 4.50% | 4,214,075 |
| Aug 5, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.95% | 3,963,050 |
| Aug 4, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.75% | 1,966,553 |
| Aug 3, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 1.68% | 2,346,611 |
| Jul 31, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 5.29% | 3,220,919 |
| Jul 30, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 2,921,846 |
| Jul 29, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 2,526,702 |
| Jul 28, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 2,245,386 |
| Jul 27, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 4.00% | 2,149,590 |
| Jul 24, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -5.91% | 1,862,465 |
| Jul 23, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.54% | 1,991,775 |
| Jul 22, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.65% | 2,435,682 |
| Jul 21, 2026 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 4.60% | 1,535,683 |
| Jul 20, 2026 | 0.85 | 0.89 | 0.84 | 0.87 | 0.87 | 1.75% | 3,246,586 |
| 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 |