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

Get Started

Home
Investing
Stocks
Australia
ASX
Black Cat Syndicate Limited (BC8)
Black Cat Syndicate Limited (BC8) Historical

BC8 Black Cat Syndicate Limited

0.35

0.005 (1.45%)

May 29 2024 - Closed

Delayed by 20 minutes

BC8 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.345	0.025	7.81%	0.32	0.365	0.315	1,624,161
May 27 2024	0.32	0.00	0.00%	0.32	0.32	0.315	154,703
May 24 2024	0.32	0.00	0.00%	0.32	0.32	0.31	72,420
May 23 2024	0.32	-0.005	-1.54%	0.32	0.32	0.31	658,332
May 22 2024	0.325	0.005	1.56%	0.325	0.34	0.32	898,552
May 21 2024	0.32	-0.03	-8.57%	0.35	0.35	0.31	1,045,557
May 20 2024	0.35	0.02	6.06%	0.345	0.35	0.325	1,749,657
May 17 2024	0.33	-0.01	-2.94%	0.34	0.34	0.325	737,761
May 16 2024	0.34	0.015	4.62%	0.33	0.35	0.33	963,515
May 15 2024	0.325	0.00	0.00%	0.325	0.335	0.31	1,449,099
May 14 2024	0.325	0.01	3.17%	0.325	0.335	0.315	831,993
May 13 2024	0.315	0.015	5.00%	0.31	0.33	0.31	1,069,243
May 10 2024	0.30	0.02	7.14%	0.28	0.305	0.275	863,655
May 09 2024	0.28	0.00	0.00%	0.28	0.305	0.275	3,025,696
May 08 2024	0.28	0.02	7.69%	0.265	0.28	0.265	766,839
May 07 2024	0.26	0.00	0.00%	0.26	0.265	0.26	242,868
May 06 2024	0.26	0.00	0.00%	0.26	0.265	0.26	169,335
May 03 2024	0.26	-0.005	-1.89%	0.265	0.265	0.26	261,935
May 02 2024	0.265	0.00	0.00%	0.265	0.27	0.265	212,063
May 01 2024	0.265	-0.005	-1.85%	0.27	0.27	0.265	523,653
Apr 30 2024	0.27	-0.005	-1.82%	0.28	0.28	0.27	566,985
Apr 29 2024	0.275	0.005	1.85%	0.28	0.28	0.27	634,401
Apr 26 2024	0.27	0.005	1.89%	0.27	0.275	0.265	367,171
Apr 24 2024	0.265	-0.01	-3.64%	0.275	0.275	0.265	250,604
Apr 23 2024	0.275	0.01	3.77%	0.265	0.275	0.26	269,514
Apr 22 2024	0.265	-0.005	-1.85%	0.27	0.275	0.265	292,756
Apr 19 2024	0.27	-0.005	-1.82%	0.275	0.2775	0.27	353,117
Apr 18 2024	0.275	0.00	0.00%	0.28	0.28	0.275	250,741
Apr 17 2024	0.275	0.02	7.84%	0.255	0.28	0.255	1,389,904
Apr 16 2024	0.255	-0.005	-1.92%	0.26	0.26	0.255	1,051,838
Apr 15 2024	0.26	-0.005	-1.89%	0.265	0.265	0.255	390,792
Apr 12 2024	0.265	0.01	3.92%	0.26	0.265	0.26	587,251
Apr 11 2024	0.255	0.005	2.00%	0.255	0.26	0.25	286,543
Apr 10 2024	0.25	-0.01	-3.85%	0.26	0.265	0.25	243,186
Apr 09 2024	0.26	0.005	1.96%	0.265	0.265	0.255	208,032
Apr 08 2024	0.255	0.00	0.00%	0.255	0.255	0.255	0.00
Apr 05 2024	0.255	-0.01	-3.77%	0.27	0.27	0.255	279,783
Apr 04 2024	0.265	0.03	12.77%	0.245	0.265	0.245	897,852
Apr 03 2024	0.235	-0.005	-2.08%	0.245	0.245	0.235	234,872
Apr 02 2024	0.24	0.02	9.09%	0.225	0.24	0.225	601,057
Mar 28 2024	0.22	0.015	7.32%	0.21	0.22	0.21	272,438
Mar 27 2024	0.205	-0.01	-4.65%	0.215	0.225	0.205	480,698
Mar 26 2024	0.215	0.00	0.00%	0.22	0.2225	0.215	195,109
Mar 25 2024	0.215	0.01	4.88%	0.21	0.22	0.21	355,672
Mar 22 2024	0.205	-0.01	-4.65%	0.215	0.215	0.205	111,366
Mar 21 2024	0.215	0.015	7.50%	0.20	0.215	0.20	764,809
Mar 20 2024	0.20	0.00	0.00%	0.205	0.205	0.195	397,641
Mar 19 2024	0.20	0.00	0.00%	0.205	0.205	0.20	476,827
Mar 18 2024	0.20	-0.005	-2.44%	0.205	0.21	0.20	291,713
Mar 15 2024	0.205	-0.025	-10.87%	0.225	0.225	0.20	1,711,317
Mar 14 2024	0.23	0.005	2.22%	0.23	0.235	0.23	173,777
Mar 13 2024	0.225	-0.01	-4.26%	0.23	0.23	0.225	213,638
Mar 12 2024	0.235	0.005	2.17%	0.23	0.245	0.23	231,140
Mar 11 2024	0.23	-0.02	-8.00%	0.255	0.26	0.23	659,692
Mar 08 2024	0.25	0.01	4.17%	0.24	0.265	0.24	1,061,661
Mar 07 2024	0.24	0.02	9.09%	0.225	0.24	0.225	581,868
Mar 06 2024	0.22	-0.005	-2.22%	0.24	0.24	0.22	752,042
Mar 05 2024	0.225	0.02	9.76%	0.215	0.225	0.215	783,765
Mar 04 2024	0.205	0.005	2.50%	0.205	0.21	0.20	988,523
Mar 01 2024	0.20	0.00	0.00%	0.195	0.20	0.195	231,039
Feb 29 2024	0.20	0.00	0.00%	0.20	0.205	0.18	1,120,329

Black Cat Syndicate

Vanguard Investments Aus...

Putnam Master Intermedia...

BNP Paribas Issuance

Highstreet token

Nelson Resources

Electric Last Mile Solut...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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