BlackWall Limited (ASX:BWF)
Australia · Delayed Price · Currency is AUD 0.1450
0.00 (0.00%)
May 22, 2026, 12:42 PM AEST
BlackWall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,756 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 17,920 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.64% | 63,838 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 383 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 303 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 30,476 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 20,215 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 360 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 51,126 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 921 |
| May 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 15,581 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,735 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 65,094 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 153,540 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 539,257 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 85,201 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 397,169 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 14,245 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 42,798 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 28,172 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 198 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 86,606 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 11,868 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,963 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 3,371 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 7,741 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 6,821 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 520 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 20,935 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 9,870 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 375,036 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 30,026 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 82,031 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 174,998 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 40,200 |
| Mar 10, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 19.35% | 145,195 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.64% | 246,808 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 11,023 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 36,454 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 203,920 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -8.57% | 256,608 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 48,685 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 98,754 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 20,415 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,593 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 19,656 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -5.00% | 223,794 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 22.22% | 120,607 |