Skip to main content
Black Cat Syndicate Limited (ASX:BC8)
Australia flag Australia · Delayed Price · Currency is AUD
1.400
-0.105 (-6.98%)
At close: Mar 6, 2026

Black Cat Syndicate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.451.451.361.40--6.98%6,505,547
Mar 5, 20261.531.531.481.511.511.01%4,610,631
Mar 4, 20261.481.551.451.491.49-4.18%5,339,345
Mar 3, 20261.601.611.531.561.56-2.20%4,019,261
Mar 2, 20261.611.661.551.591.592.25%5,963,142
Feb 27, 20261.511.581.481.561.564.71%8,736,756
Feb 26, 20261.441.501.421.491.493.13%7,007,825
Feb 25, 20261.391.451.371.441.444.35%2,991,616
Feb 24, 20261.401.421.341.381.38-0.36%3,864,308
Feb 23, 20261.331.391.331.391.396.54%3,218,023
Feb 20, 20261.301.331.281.301.30-0.38%3,521,452
Feb 19, 20261.381.391.311.311.31-3.69%3,773,036
Feb 18, 20261.331.371.331.361.361.88%5,341,550
Feb 17, 20261.381.381.311.331.33-4.66%4,646,666
Feb 16, 20261.391.441.381.401.401.82%4,134,921
Feb 13, 20261.341.381.321.371.37-2.14%5,130,918
Feb 12, 20261.451.471.371.401.40-1.41%4,843,975
Feb 11, 20261.401.431.381.421.42-0.70%5,077,189
Feb 10, 20261.421.431.391.431.432.51%3,798,802
Feb 9, 20261.391.421.371.401.404.10%3,556,529
Feb 6, 20261.331.361.301.341.34-3.25%7,661,224
Feb 5, 20261.481.481.371.391.39-6.42%4,283,576
Feb 4, 20261.481.511.451.481.484.23%4,543,290
Feb 3, 20261.311.441.311.421.427.58%4,716,964
Feb 2, 20261.341.371.291.321.32-5.71%13,526,320
Jan 30, 20261.511.511.381.401.40-10.26%11,819,410
Jan 29, 20261.601.601.511.561.560.32%8,159,055
Jan 28, 20261.601.611.551.561.560.32%3,701,757
Jan 27, 20261.581.591.501.551.55-0.64%6,847,356
Jan 23, 20261.531.581.521.561.565.41%7,572,750
Jan 22, 20261.521.521.451.481.48-3.58%3,238,030
Jan 21, 20261.531.541.491.541.542.33%6,537,900
Jan 20, 20261.531.531.491.501.50-1.32%2,344,093
Jan 19, 20261.461.541.461.521.523.75%5,705,052
Jan 16, 20261.471.511.461.471.47-5,314,003
Jan 15, 20261.471.491.451.471.47-0.34%3,844,678
Jan 14, 20261.451.471.411.471.472.08%3,423,359
Jan 13, 20261.491.511.431.441.44-2.04%5,012,463
Jan 12, 20261.441.511.441.471.474.63%7,382,688
Jan 9, 20261.421.431.381.411.41-0.71%5,639,119
Jan 8, 20261.371.451.361.421.424.43%8,653,216
Jan 7, 20261.391.411.331.361.360.74%4,387,385
Jan 6, 20261.331.351.321.351.352.67%3,114,721
Jan 5, 20261.271.321.251.311.313.15%3,446,125
Jan 2, 20261.221.281.211.271.272.42%3,183,247
Dec 31, 20251.241.251.201.241.242.06%4,139,293
Dec 30, 20251.151.231.121.221.22-1.62%6,030,999
Dec 29, 20251.251.261.201.241.240.41%3,915,795
Dec 24, 20251.241.251.221.231.23-0.40%3,766,811
Dec 23, 20251.181.241.171.241.245.11%5,397,680
Dec 22, 20251.121.181.091.181.185.38%5,425,499
Dec 19, 20251.071.121.031.121.125.69%9,901,988
Dec 18, 20251.101.121.051.061.06-3.65%4,895,190
Dec 17, 20251.041.101.031.101.105.80%3,338,453
Dec 16, 20251.081.091.021.041.04-4.61%5,562,361
Dec 15, 20251.071.101.051.091.091.40%3,304,719
Dec 12, 20251.061.081.041.071.074.90%6,291,233
Dec 11, 20251.051.071.021.021.02-1.92%3,965,496
Dec 10, 20251.031.051.021.041.045.58%3,340,434
Dec 9, 20251.021.020.980.990.99-2.96%3,139,239
Dec 8, 20251.061.061.011.021.02-3.33%3,932,536
Dec 5, 20251.051.061.031.051.053.45%4,775,232
Dec 4, 20251.071.071.011.021.02-3.79%2,530,997
Dec 3, 20251.061.061.031.061.060.48%2,573,297
Dec 2, 20251.081.091.041.051.05-2.33%4,374,632
Dec 1, 20251.101.101.051.081.080.94%3,554,022
Nov 28, 20251.021.071.001.071.073.90%3,364,812
Nov 27, 20251.081.081.031.031.03-1.44%3,431,763
Nov 26, 20251.031.051.011.041.041.96%2,943,455
Nov 25, 20251.021.031.001.021.026.81%3,270,242
Nov 24, 20250.970.970.950.960.962.14%4,265,396
Nov 21, 20250.980.980.930.940.94-6.97%7,839,752
Nov 20, 20251.001.031.001.011.011.01%3,436,656
Nov 19, 20251.001.020.991.001.001.53%4,207,247
Nov 18, 20251.031.030.970.980.98-4.85%5,402,946
Nov 17, 20251.021.071.001.031.03-2.83%2,570,426
Nov 14, 20251.071.071.021.061.06-2.75%4,630,920
Nov 13, 20251.131.161.071.091.091.40%5,409,683
Nov 12, 20251.101.121.071.081.08-6,227,548
Nov 11, 20251.081.141.061.081.085.39%8,470,261
Nov 10, 20250.951.020.951.021.029.09%4,190,166
Nov 7, 20250.940.960.930.940.94-2,178,041
Nov 6, 20250.920.950.910.940.944.47%4,388,823
Nov 5, 20250.910.910.850.900.90-3.24%7,348,391
Nov 4, 20250.940.950.920.930.93-3.65%3,747,540
Nov 3, 20251.021.020.960.960.96-5.42%4,555,999
Oct 31, 20250.981.030.981.021.027.41%7,189,803
Oct 30, 20250.970.990.920.950.95-3.08%6,433,797
Oct 29, 20250.961.000.950.980.981.04%8,619,303
Oct 28, 20251.041.040.970.970.97-11.06%9,188,630
Oct 27, 20251.121.141.081.091.09-3.56%4,752,612
Oct 24, 20251.181.181.121.131.13-3.85%9,146,277
Oct 23, 20251.181.191.161.171.17-0.43%3,327,418
Oct 22, 20251.191.191.131.181.18-8.91%8,360,616
Oct 21, 20251.311.331.281.291.292.79%5,057,349
Oct 20, 20251.341.341.231.261.26-5.99%8,046,318
Oct 17, 20251.461.471.331.341.34-6.32%6,714,199
Oct 16, 20251.421.441.401.431.431.42%5,077,123
Oct 15, 20251.441.451.381.411.41-2.77%9,789,090
Oct 14, 20251.431.501.431.451.453.96%5,656,128