S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
BlackWall Limited (BWF)
BlackWall Limited (BWF) Historical

BWF BlackWall Limited

0.425

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 20 minutes

BWF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.425	0.00	0.00%	0.425	0.44	0.425	150,623
May 15 2024	0.425	-0.005	-1.16%	0.425	0.425	0.425	6,000
May 14 2024	0.43	0.005	1.18%	0.43	0.43	0.43	655
May 13 2024	0.425	0.005	1.19%	0.42	0.44	0.42	1,212
May 10 2024	0.42	-0.015	-3.45%	0.43	0.43	0.42	78,724
May 09 2024	0.435	-0.005	-1.14%	0.435	0.435	0.425	19,453
May 08 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0.00
May 07 2024	0.44	0.00	0.00%	0.43	0.44	0.43	58,890
May 06 2024	0.44	0.01	2.33%	0.44	0.44	0.44	7,076
May 03 2024	0.43	0.01	2.38%	0.44	0.44	0.43	3,428
May 02 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0.00
May 01 2024	0.42	-0.02	-4.55%	0.435	0.435	0.42	4,469
Apr 30 2024	0.44	0.00	0.00%	0.44	0.44	0.44	1,777
Apr 29 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0.00
Apr 26 2024	0.44	0.01	2.33%	0.44	0.44	0.44	857
Apr 24 2024	0.43	-0.01	-2.27%	0.45	0.45	0.43	60,887
Apr 23 2024	0.44	0.00	0.00%	0.44	0.44	0.44	10,419
Apr 22 2024	0.44	0.00	0.00%	0.44	0.44	0.43	43,657
Apr 19 2024	0.44	-0.01	-2.22%	0.44	0.44	0.43	71,885
Apr 18 2024	0.45	0.005	1.12%	0.4575	0.4575	0.45	3,544
Apr 17 2024	0.445	-0.02	-4.30%	0.465	0.465	0.445	27,744
Apr 16 2024	0.465	0.015	3.33%	0.45	0.465	0.43	93,438
Apr 15 2024	0.45	0.00	0.00%	0.45	0.45	0.45	15
Apr 12 2024	0.45	0.00	0.00%	0.45	0.45	0.45	1,000
Apr 11 2024	0.45	0.02	4.65%	0.45	0.45	0.45	11,884
Apr 10 2024	0.43	-0.05	-10.42%	0.48	0.48	0.43	200,715
Apr 09 2024	0.48	-0.02	-4.00%	0.46	0.48	0.46	16,089
Apr 08 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0.00
Apr 05 2024	0.50	0.015	3.09%	0.49	0.50	0.49	39,720
Apr 04 2024	0.485	-0.005	-1.02%	0.485	0.49	0.485	13,550
Apr 03 2024	0.49	0.005	1.03%	0.49	0.49	0.49	20,311
Apr 02 2024	0.485	0.00	0.00%	0.49	0.49	0.485	15,904
Mar 28 2024	0.485	-0.015	-3.00%	0.485	0.49	0.48	38,086
Mar 27 2024	0.50	-0.005	-0.99%	0.51	0.51	0.485	47,759
Mar 26 2024	0.505	-0.015	-2.88%	0.51	0.51	0.505	6,950
Mar 25 2024	0.52	-0.005	-0.95%	0.53	0.53	0.52	31
Mar 22 2024	0.525	-0.01	-1.87%	0.5125	0.525	0.51	889
Mar 21 2024	0.535	0.035	7.00%	0.50	0.535	0.50	30,880
Mar 20 2024	0.50	-0.025	-4.76%	0.52	0.52	0.50	67,628
Mar 19 2024	0.525	0.005	0.96%	0.525	0.525	0.525	1,096
Mar 18 2024	0.52	-0.005	-0.95%	0.525	0.525	0.52	3,723
Mar 15 2024	0.525	0.01	1.94%	0.515	0.525	0.515	31,868
Mar 14 2024	0.515	-0.025	-4.63%	0.515	0.515	0.515	661
Mar 13 2024	0.54	-0.01	-1.82%	0.54	0.54	0.54	360
Mar 12 2024	0.55	0.00	0.00%	0.55	0.55	0.55	5
Mar 11 2024	0.55	-0.005	-0.90%	0.555	0.555	0.545	104,074
Mar 07 2024	0.555	-0.01	-1.77%	0.565	0.565	0.55	200,142
Mar 06 2024	0.565	0.01	1.80%	0.56	0.565	0.56	77,027
Mar 05 2024	0.555	0.02	3.74%	0.55	0.56	0.55	51,192
Mar 04 2024	0.535	-0.025	-4.46%	0.56	0.56	0.535	13,686
Mar 03 2024	0.56	0.04	7.69%	0.52	0.565	0.52	85,746
Feb 29 2024	0.52	-0.025	-4.59%	0.50	0.525	0.50	59,416
Feb 28 2024	0.545	0.035	6.86%	0.53	0.565	0.53	39,730
Feb 27 2024	0.51	0.00	0.00%	0.53	0.53	0.51	11,266
Feb 26 2024	0.51	-0.015	-2.86%	0.53	0.53	0.51	34,143
Feb 25 2024	0.525	-0.04	-7.08%	0.565	0.565	0.525	50,881
Feb 22 2024	0.565	0.01	1.80%	0.555	0.565	0.555	24,710
Feb 21 2024	0.555	0.035	6.73%	0.535	0.555	0.535	70,005
Feb 20 2024	0.52	0.02	4.00%	0.53	0.535	0.52	96,409
Feb 19 2024	0.50	0.005	1.01%	0.50	0.50	0.485	59,265
Feb 18 2024	0.495	0.00	0.00%	0.495	0.50	0.485	23,590
Feb 15 2024	0.495	-0.005	-1.00%	0.495	0.50	0.495	47,082

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions