Skip to main content
BlackWall Limited (ASX:BWF)
Australia flag Australia · Delayed Price · Currency is AUD
0.155
+0.005 (3.33%)
Apr 29, 2026, 11:52 AM AEST

BlackWall Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.160.150.160.163.33%65,094
Apr 28, 20260.150.150.150.150.15-7
Apr 24, 20260.160.160.150.150.15-153,540
Apr 23, 20260.150.150.150.150.15-539,257
Apr 22, 20260.150.150.150.150.15-85,201
Apr 21, 20260.160.160.150.150.15-3.23%397,169
Apr 20, 20260.160.160.160.160.16-3.13%14,245
Apr 17, 20260.150.160.150.160.163.23%42,798
Apr 15, 20260.160.160.160.160.16-3.13%28,172
Apr 14, 20260.160.160.160.160.16-198
Apr 13, 20260.160.160.160.160.16-86,606
Apr 10, 20260.170.170.160.160.16-5.88%11,868
Apr 9, 20260.170.170.170.170.17-5,963
Apr 8, 20260.170.170.170.170.173.03%3,371
Apr 7, 20260.160.170.160.170.176.45%7,741
Mar 30, 20260.170.170.160.160.16-8.82%6,821
Mar 27, 20260.170.170.170.170.17-520
Mar 26, 20260.160.170.160.170.179.68%20,935
Mar 24, 20260.160.160.160.160.163.33%9,870
Mar 23, 20260.160.160.150.150.15-3.23%375,036
Mar 20, 20260.160.160.160.160.163.33%30,026
Mar 19, 20260.160.160.150.150.15-3.23%82,031
Mar 17, 20260.160.160.160.160.16-45
Mar 16, 20260.170.170.150.160.16-6.06%174,998
Mar 11, 20260.190.190.170.170.17-10.81%40,200
Mar 10, 20260.160.190.160.190.1919.35%145,195
Mar 9, 20260.160.160.160.160.161.64%246,808
Mar 6, 20260.160.160.150.150.15-1.61%11,023
Mar 5, 20260.160.160.160.160.16-3.13%36,454
Mar 4, 20260.160.160.150.160.16-203,920
Mar 3, 20260.180.180.150.160.16-8.57%256,608
Mar 2, 20260.180.180.170.180.18-2.78%48,685
Feb 27, 20260.180.180.180.180.182.86%98,754
Feb 26, 20260.180.180.180.180.18-5.41%20,415
Feb 24, 20260.190.190.190.190.19-11,593
Feb 23, 20260.190.190.190.190.19-2.63%19,656
Feb 20, 20260.190.200.170.190.19-5.00%223,794
Feb 19, 20260.210.220.190.200.20-4.76%120,607
Feb 18, 20260.210.210.200.210.162.44%709,860
Feb 17, 20260.210.210.200.210.162.50%103,150
Feb 16, 20260.190.200.180.200.155.26%218,986
Feb 13, 20260.190.190.190.190.14-133,116
Feb 12, 20260.190.190.190.190.14-1.30%15,037
Feb 11, 20260.190.190.190.190.151.32%485
Feb 10, 20260.190.190.190.190.14-30,000
Feb 6, 20260.200.200.190.190.14-2.56%100,630
Feb 5, 20260.200.200.200.200.15-2.50%7,903
Feb 4, 20260.200.200.200.200.15-103,901
Feb 3, 20260.200.200.200.200.15-73
Feb 2, 20260.200.200.200.200.15-2.44%218,611
Jan 30, 20260.200.210.200.210.162.50%74,938
Jan 29, 20260.210.210.200.200.15-2.44%292,352
Jan 28, 20260.210.210.210.210.16-43
Jan 27, 20260.220.220.210.210.16-4.65%27,083
Jan 23, 20260.220.220.220.220.167.50%2,426
Jan 21, 20260.210.210.200.200.15-126,016
Jan 19, 20260.210.220.200.200.15-4.76%566,205
Jan 15, 20260.210.210.210.210.162.44%237,296
Jan 14, 20260.210.210.210.210.162.50%191,247
Jan 13, 20260.200.200.200.200.15-511,170
Jan 12, 20260.210.210.200.200.15-62,117
Jan 8, 20260.200.200.200.200.15-56,989
Jan 7, 20260.200.210.200.200.15-2.44%22,170
Jan 6, 20260.210.210.210.210.16-2.38%1,213
Jan 5, 20260.220.220.210.210.16-10.64%140,673
Jan 2, 20260.210.240.210.240.1817.50%118,109
Dec 31, 20250.210.210.200.200.15-4.76%58,410
Dec 30, 20250.210.210.210.210.16-3,829
Dec 29, 20250.210.210.210.210.16-2.33%30,894
Dec 24, 20250.210.220.210.220.164.88%4,341
Dec 23, 20250.220.220.210.210.16-8.89%27,845
Dec 22, 20250.230.230.230.230.17-36,548
Dec 19, 20250.220.230.210.230.179.76%31,448
Dec 16, 20250.210.210.210.210.16-4.65%3,025
Dec 15, 20250.210.220.210.220.167.50%13,935
Dec 11, 20250.200.200.200.200.15-1,536
Dec 10, 20250.210.210.200.200.15-8,019
Dec 9, 20250.200.200.200.200.15-42,500
Dec 8, 20250.210.210.200.200.15-1,719
Dec 5, 20250.200.210.200.200.152.56%50,012
Dec 4, 20250.210.210.200.200.15-7.14%445,413
Dec 3, 20250.210.210.210.210.16-4,761
Dec 2, 20250.210.210.210.210.16-8,729
Dec 1, 20250.220.220.210.210.16-2.33%37,643
Nov 26, 20250.220.220.220.220.16-2,813
Nov 24, 20250.200.220.200.220.167.50%2,579
Nov 21, 20250.210.210.200.200.15-4.76%481,601
Nov 20, 20250.210.220.210.210.16-103,493
Nov 19, 20250.220.220.210.210.16-4.55%30,000
Nov 18, 20250.220.220.220.220.17-20,000
Nov 17, 20250.240.240.220.220.17-6.38%305,181
Nov 14, 20250.230.240.200.240.186.82%703,398
Nov 13, 20250.240.240.220.220.17-4.35%485,026
Nov 12, 20250.240.250.230.230.17-4.17%40,739
Nov 11, 20250.240.240.240.240.182.13%4,334
Nov 10, 20250.240.240.240.240.186.82%33,582
Nov 7, 20250.250.250.220.220.17-10.20%429,283
Nov 6, 20250.250.250.250.250.192.08%4,120
Nov 4, 20250.240.240.240.240.18-4,827
Nov 3, 20250.240.250.240.240.18-33,171