Black Cat Syndicate Limited (ASX:BC8)
Australia
· Delayed Price · Currency is AUD 1.150
-0.080 (-6.50%)
Apr 28, 2026, 4:10 PM AEST
Black Cat Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | - | -3.90% | 1,263,828 |
| Apr 27, 2026 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 4.68% | 2,717,584 |
| Apr 24, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -1.26% | 4,447,520 |
| Apr 23, 2026 | 1.25 | 1.27 | 1.14 | 1.19 | 1.19 | -9.85% | 7,364,006 |
| Apr 22, 2026 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 2.33% | 2,845,604 |
| Apr 21, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 1,946,387 |
| Apr 20, 2026 | 1.19 | 1.27 | 1.17 | 1.26 | 1.26 | 3.70% | 3,498,735 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.80% | 2,384,229 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -2.34% | 3,089,327 |
| Apr 15, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 4,628,699 |
| Apr 14, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.73% | 2,688,502 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | -2.82% | 4,897,417 |
| Apr 10, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 4.64% | 5,102,486 |
| Apr 9, 2026 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | -2.87% | 5,889,310 |
| Apr 8, 2026 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 16.75% | 6,247,297 |
| Apr 7, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 1.95% | 2,284,643 |
| Apr 2, 2026 | 1.10 | 1.12 | 1.02 | 1.03 | 1.03 | -3.30% | 5,304,624 |
| Apr 1, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 6.53% | 5,015,533 |
| Mar 31, 2026 | 0.95 | 1.01 | 0.93 | 1.00 | 1.00 | 5.29% | 4,752,871 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 3,667,228 |
| Mar 27, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | -1.58% | 3,436,072 |
| Mar 26, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -4.52% | 6,338,948 |
| Mar 25, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 6.42% | 6,654,142 |
| Mar 24, 2026 | 0.98 | 1.00 | 0.92 | 0.94 | 0.94 | 0.54% | 5,630,333 |
| Mar 23, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -11.85% | 12,089,430 |
| Mar 20, 2026 | 0.99 | 1.06 | 0.95 | 1.06 | 1.06 | 2.43% | 21,333,870 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -11.21% | 8,954,777 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 3,405,885 |
| Mar 17, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 4,310,596 |
| Mar 16, 2026 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | -2.54% | 5,442,014 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -5.60% | 6,166,489 |
| Mar 12, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 4,170,072 |
| Mar 11, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 5,536,271 |
| Mar 10, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | 1.95% | 4,016,213 |
| Mar 9, 2026 | 1.37 | 1.40 | 1.25 | 1.29 | 1.29 | -8.21% | 7,915,351 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -6.98% | 6,955,097 |
| Mar 5, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | 1.01% | 4,610,631 |
| Mar 4, 2026 | 1.48 | 1.55 | 1.45 | 1.49 | 1.49 | -4.18% | 5,339,345 |
| Mar 3, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -2.20% | 4,019,261 |
| Mar 2, 2026 | 1.61 | 1.66 | 1.55 | 1.59 | 1.59 | 2.25% | 5,963,142 |
| Feb 27, 2026 | 1.51 | 1.58 | 1.48 | 1.56 | 1.56 | 4.71% | 8,736,756 |
| Feb 26, 2026 | 1.44 | 1.50 | 1.42 | 1.49 | 1.49 | 3.13% | 7,007,825 |
| Feb 25, 2026 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | 4.35% | 2,991,616 |
| Feb 24, 2026 | 1.40 | 1.42 | 1.34 | 1.38 | 1.38 | -0.36% | 3,864,308 |
| Feb 23, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 6.54% | 3,218,023 |
| Feb 20, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.38% | 3,521,452 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -3.69% | 3,773,036 |
| Feb 18, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.88% | 5,341,550 |
| Feb 17, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -4.66% | 4,646,666 |
| Feb 16, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | 1.82% | 4,134,921 |
| Feb 13, 2026 | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | -2.14% | 5,130,918 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.37 | 1.40 | 1.40 | -1.41% | 4,843,975 |
| Feb 11, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | -0.70% | 5,077,189 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 2.51% | 3,798,802 |
| Feb 9, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 4.10% | 3,556,529 |
| Feb 6, 2026 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | -3.25% | 7,661,224 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -6.42% | 4,283,576 |
| Feb 4, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 4.23% | 4,543,290 |
| Feb 3, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 7.58% | 4,716,964 |
| Feb 2, 2026 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | -5.71% | 13,526,320 |
| Jan 30, 2026 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -10.26% | 11,819,410 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | 0.32% | 8,159,055 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | 0.32% | 3,701,757 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.50 | 1.55 | 1.55 | -0.64% | 6,847,356 |
| Jan 23, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 5.41% | 7,572,750 |
| Jan 22, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -3.58% | 3,238,030 |
| Jan 21, 2026 | 1.53 | 1.54 | 1.49 | 1.54 | 1.54 | 2.33% | 6,537,900 |
| Jan 20, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 2,344,093 |
| Jan 19, 2026 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 3.75% | 5,705,052 |
| Jan 16, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | - | 5,314,003 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 3,844,678 |
| Jan 14, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 3,423,359 |
| Jan 13, 2026 | 1.49 | 1.51 | 1.43 | 1.44 | 1.44 | -2.04% | 5,012,463 |
| Jan 12, 2026 | 1.44 | 1.51 | 1.44 | 1.47 | 1.47 | 4.63% | 7,382,688 |
| Jan 9, 2026 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -0.71% | 5,639,119 |
| Jan 8, 2026 | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | 4.43% | 8,653,216 |
| Jan 7, 2026 | 1.39 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 4,387,385 |
| Jan 6, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.67% | 3,114,721 |
| Jan 5, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 3.15% | 3,446,125 |
| Jan 2, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 2.42% | 3,183,247 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 2.06% | 4,139,293 |
| Dec 30, 2025 | 1.15 | 1.23 | 1.12 | 1.22 | 1.22 | -1.62% | 6,030,999 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | 0.41% | 3,915,795 |
| Dec 24, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.40% | 3,766,811 |
| Dec 23, 2025 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 5.11% | 5,397,680 |
| Dec 22, 2025 | 1.12 | 1.18 | 1.09 | 1.18 | 1.18 | 5.38% | 5,425,499 |
| Dec 19, 2025 | 1.07 | 1.12 | 1.03 | 1.12 | 1.12 | 5.69% | 9,901,988 |
| Dec 18, 2025 | 1.10 | 1.12 | 1.05 | 1.06 | 1.06 | -3.65% | 4,895,190 |
| Dec 17, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 5.80% | 3,338,453 |
| Dec 16, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -4.61% | 5,562,361 |
| Dec 15, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 1.40% | 3,304,719 |
| Dec 12, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 4.90% | 6,291,233 |
| Dec 11, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 3,965,496 |
| Dec 10, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 5.58% | 3,340,434 |
| Dec 9, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.96% | 3,139,239 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.33% | 3,932,536 |
| Dec 5, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 3.45% | 4,775,232 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -3.79% | 2,530,997 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.48% | 2,573,297 |
| Dec 2, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.33% | 4,374,632 |