New Zealand markets open in 3 hours 15 minutes

Black Cat Syndicate Limited (BC8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3000-0.0450 (-13.04%)
At close: 04:10PM AEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.28500.30500.28000.30000.30003,722,934
03 Jun 20240.34500.34500.34500.34500.3450-
31 May 20240.34500.34500.34500.34500.3450-
30 May 20240.36000.36500.34000.34500.34501,513,804
29 May 20240.34500.36500.34000.36500.3650835,505
28 May 20240.32000.36500.31500.34000.34001,624,161
27 May 20240.32000.32000.31500.32000.3200154,703
24 May 20240.32000.32000.31000.32000.320072,420
23 May 20240.32000.32000.31000.32000.3200658,332
22 May 20240.32500.34000.32000.33000.3300898,552
21 May 20240.35000.35000.31000.32000.32001,045,557
20 May 20240.34500.35000.32500.35000.35001,749,657
17 May 20240.34000.34000.32500.33500.3350737,761
16 May 20240.33000.35000.33000.34500.3450963,515
15 May 20240.32500.33500.31000.33000.33001,449,099
14 May 20240.32500.33500.31500.32000.3200831,993
13 May 20240.31000.33000.31000.32000.32001,069,243
10 May 20240.28000.30500.27500.30500.3050863,655
09 May 20240.28000.30500.27500.27500.27503,025,696
08 May 20240.26500.28000.26500.28000.2800766,839
07 May 20240.26000.26500.26000.26500.2650242,868
06 May 20240.26000.26500.25500.25500.2550169,335
03 May 20240.26500.26500.26000.26000.2600261,935
02 May 20240.26500.27000.26500.26500.2650212,063
01 May 20240.27000.27000.26500.27000.2700523,653
30 Apr 20240.28000.28000.27000.27500.2750566,985
29 Apr 20240.28000.28000.27000.28000.2800634,401
26 Apr 20240.27000.27500.26500.27500.2750367,171
24 Apr 20240.27500.27500.26500.27000.2700250,604
23 Apr 20240.26500.27500.26000.27500.2750269,514
22 Apr 20240.27000.27500.26500.26500.2650292,756
19 Apr 20240.27500.27750.27000.27000.2700353,117
18 Apr 20240.28000.28000.27500.27500.2750250,741
17 Apr 20240.25500.28000.25500.28000.28001,389,904
16 Apr 20240.26000.26000.25500.26000.26001,051,838
15 Apr 20240.26500.26500.25500.26000.2600390,792
12 Apr 20240.26000.26500.26000.26500.2650587,251
11 Apr 20240.25500.26000.25000.25500.2550286,543
10 Apr 20240.26000.26500.25000.25000.2500243,186
09 Apr 20240.26500.26500.25500.26000.2600208,032
08 Apr 20240.26000.27000.25250.26750.2675778,094
05 Apr 20240.27000.27000.25500.25500.2550279,783
04 Apr 20240.24500.27000.24500.27000.2700897,852
03 Apr 20240.24500.24500.23500.23500.2350234,872
02 Apr 20240.22500.24000.22500.24000.2400601,057
28 Mar 20240.21000.22500.21000.22500.2250272,438
27 Mar 20240.21500.22500.20000.20000.2000480,698
26 Mar 20240.22000.22250.21500.21500.2150195,109
25 Mar 20240.21000.22000.21000.21500.2150355,672
22 Mar 20240.21500.21500.20500.20500.2050111,366
21 Mar 20240.20000.21500.20000.21500.2150764,809
20 Mar 20240.20500.20500.19500.20000.2000397,641
19 Mar 20240.20500.20500.20000.20000.2000476,827
18 Mar 20240.20500.21000.20000.20500.2050291,713
15 Mar 20240.22500.22500.20000.20000.20001,711,317
14 Mar 20240.23000.23500.23000.23500.2350173,777
13 Mar 20240.23000.23000.22500.22500.2250213,638
12 Mar 20240.23000.24500.23000.23500.2350231,140
11 Mar 20240.25500.26000.22500.22500.2250659,692
08 Mar 20240.24000.26500.24000.25000.25001,061,661
07 Mar 20240.22500.24000.22500.24000.2400581,868
06 Mar 20240.24000.24000.22000.22000.2200752,042
05 Mar 20240.21500.23000.21500.23000.2300783,765
04 Mar 20240.20500.21000.20000.20500.2050988,523
01 Mar 20240.19500.20000.19500.19500.1950231,039
29 Feb 20240.20000.20500.18000.19500.19501,120,329
28 Feb 20240.20000.20500.20000.20000.2000243,597
27 Feb 20240.20500.20500.20000.20000.2000413,274
26 Feb 20240.20000.20500.19500.20250.2025153,935
23 Feb 20240.20000.20000.19000.19500.1950631,519
22 Feb 20240.20000.20000.19000.19500.1950320,334
21 Feb 20240.20000.20000.20000.20000.200073,761
20 Feb 20240.21000.21000.20000.20000.2000194,500
19 Feb 20240.20500.20500.20000.20500.2050125,143
16 Feb 20240.20000.20000.20000.20000.200069,162
15 Feb 20240.21000.21000.19500.20000.2000829,281
14 Feb 20240.20500.21500.20500.20500.2050369,143
13 Feb 20240.20500.20500.20500.20500.205015,747
12 Feb 20240.20500.20500.19000.20500.20501,213,642
09 Feb 20240.21500.21500.21500.21500.2150318,378
08 Feb 20240.21000.22500.20500.20500.2050295,818
07 Feb 20240.21000.21500.20500.21500.2150389,006
06 Feb 20240.23000.23000.20000.21000.2100689,874
05 Feb 20240.24000.24000.22000.23000.2300533,504
02 Feb 20240.25500.25500.24000.24000.2400275,183
01 Feb 20240.24500.25000.24000.25000.2500317,296
31 Jan 20240.24500.25000.24000.25000.250045,070
30 Jan 20240.24000.24500.24000.24500.2450208,852
29 Jan 20240.24500.24500.24000.24000.240087,455
25 Jan 20240.24000.24500.23500.24500.2450540,599
24 Jan 20240.23000.24000.23000.23500.2350212,013
23 Jan 20240.22000.23000.22000.23000.2300184,527
22 Jan 20240.23500.23500.22000.22000.2200164,888
19 Jan 20240.22500.22500.22500.22500.225040,882
18 Jan 20240.22500.22500.21500.21500.2150146,367
17 Jan 20240.23500.23500.22000.22500.2250296,411
16 Jan 20240.24000.24000.24000.24000.240040,278
15 Jan 20240.24500.24500.24500.24500.245021,000
12 Jan 20240.24000.24000.23500.23500.23504,459
11 Jan 20240.24000.24000.22500.24000.2400357,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...