Black Cat Syndicate Ltd. BC8
ASX · Australia · Non-Energy Minerals
AUD 0.7450+0.05 (+7.19%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.75 | +7.19% | AUD 0.71 | AUD 0.75 | AUD 0.71 | 8.98M |
| 2026-10-01 | AUD 0.69 | -4.79% | AUD 0.75 | AUD 0.75 | AUD 0.69 | 11.85M |
| 2026-09-30 | AUD 0.73 | -24.74% | AUD 0.93 | AUD 0.93 | AUD 0.73 | 22.99M |
| 2026-09-29 | AUD 0.97 | +1.04% | AUD 0.94 | AUD 0.98 | AUD 0.94 | 3.86M |
| 2026-09-28 | AUD 0.96 | -4.48% | AUD 0.99 | AUD 1.00 | AUD 0.96 | 2.53M |
| 2026-09-25 | AUD 1.00 | -0.50% | AUD 1.00 | AUD 1.01 | AUD 0.98 | 3.29M |
| 2026-09-24 | AUD 1.01 | -4.72% | AUD 1.03 | AUD 1.03 | AUD 1.00 | 3.52M |
| 2026-09-23 | AUD 1.06 | +2.42% | AUD 1.05 | AUD 1.08 | AUD 1.05 | 3.59M |
| 2026-09-22 | AUD 1.03 | -0.48% | AUD 1.04 | AUD 1.05 | AUD 1.02 | 2.12M |
| 2026-09-21 | AUD 1.04 | +0.97% | AUD 1.03 | AUD 1.05 | AUD 1.01 | 2.17M |
| 2026-09-18 | AUD 1.03 | +3.00% | AUD 1.00 | AUD 1.05 | AUD 1.00 | 6.52M |
| 2026-09-17 | AUD 1.00 | -0.50% | AUD 1.00 | AUD 1.00 | AUD 0.97 | 5.03M |
| 2026-09-16 | AUD 1.00 | +4.15% | AUD 0.96 | AUD 1.01 | AUD 0.94 | 5.01M |
| 2026-09-15 | AUD 0.96 | -2.53% | AUD 0.98 | AUD 0.99 | AUD 0.96 | 3.52M |
| 2026-09-14 | AUD 0.99 | +0.51% | AUD 0.96 | AUD 1.00 | AUD 0.95 | 5.82M |
| 2026-09-11 | AUD 0.99 | -3.43% | AUD 0.98 | AUD 1.00 | AUD 0.95 | 7.69M |
| 2026-09-10 | AUD 1.02 | -1.92% | AUD 1.04 | AUD 1.04 | AUD 1.01 | 3.68M |
| 2026-09-09 | AUD 1.04 | 0.00% | AUD 1.03 | AUD 1.04 | AUD 0.99 | 4.71M |
| 2026-09-08 | AUD 1.04 | +0.97% | AUD 1.03 | AUD 1.07 | AUD 1.02 | 7.73M |
| 2026-09-07 | AUD 1.03 | -8.04% | AUD 1.07 | AUD 1.10 | AUD 1.01 | 8.94M |
| 2026-09-04 | AUD 1.12 | 0.00% | AUD 1.12 | AUD 1.12 | AUD 1.12 | 0 |
| 2026-09-03 | AUD 1.12 | +2.75% | AUD 1.10 | AUD 1.14 | AUD 1.09 | 2.28M |
| 2026-09-02 | AUD 1.09 | -3.54% | AUD 1.10 | AUD 1.10 | AUD 1.05 | 2.77M |
| 2026-09-01 | AUD 1.13 | +5.12% | AUD 1.09 | AUD 1.13 | AUD 1.05 | 2.99M |
| 2026-08-31 | AUD 1.08 | -4.87% | AUD 1.09 | AUD 1.13 | AUD 1.04 | 3.45M |
| 2026-08-28 | AUD 1.13 | +0.44% | AUD 1.13 | AUD 1.14 | AUD 1.11 | 4.31M |
| 2026-08-27 | AUD 1.13 | -2.17% | AUD 1.14 | AUD 1.14 | AUD 1.12 | 1.95M |
| 2026-08-26 | AUD 1.15 | -0.43% | AUD 1.15 | AUD 1.20 | AUD 1.14 | 4.73M |
| 2026-08-25 | AUD 1.15 | +0.43% | AUD 1.16 | AUD 1.19 | AUD 1.14 | 4.29M |
| 2026-08-24 | AUD 1.15 | -1.29% | AUD 1.16 | AUD 1.17 | AUD 1.13 | 4.29M |
| 2026-08-21 | AUD 1.16 | +2.19% | AUD 1.14 | AUD 1.17 | AUD 1.13 | 2.87M |
| 2026-08-20 | AUD 1.14 | +6.54% | AUD 1.13 | AUD 1.16 | AUD 1.13 | 4.58M |
| 2026-08-19 | AUD 1.07 | -1.83% | AUD 1.05 | AUD 1.09 | AUD 1.03 | 1.85M |
| 2026-08-18 | AUD 1.09 | -1.36% | AUD 1.11 | AUD 1.11 | AUD 1.07 | 1.70M |
| 2026-08-17 | AUD 1.11 | +3.76% | AUD 1.08 | AUD 1.12 | AUD 1.08 | 2.51M |
| 2026-08-14 | AUD 1.07 | -2.74% | AUD 1.08 | AUD 1.09 | AUD 1.06 | 2.09M |
| 2026-08-13 | AUD 1.10 | -1.79% | AUD 1.11 | AUD 1.13 | AUD 1.09 | 2.67M |
| 2026-08-12 | AUD 1.12 | +2.29% | AUD 1.08 | AUD 1.13 | AUD 1.07 | 1.87M |
| 2026-08-11 | AUD 1.09 | -2.24% | AUD 1.12 | AUD 1.13 | AUD 1.09 | 3.23M |
| 2026-08-10 | AUD 1.12 | 0.00% | AUD 1.12 | AUD 1.13 | AUD 1.09 | 3.48M |
| 2026-08-07 | AUD 1.12 | +6.70% | AUD 1.04 | AUD 1.12 | AUD 1.03 | 3.70M |
| 2026-08-06 | AUD 1.04 | +4.50% | AUD 1.05 | AUD 1.09 | AUD 1.04 | 4.21M |
| 2026-08-05 | AUD 1.00 | +6.95% | AUD 0.94 | AUD 1.00 | AUD 0.94 | 3.96M |
| 2026-08-04 | AUD 0.94 | +2.75% | AUD 0.92 | AUD 0.94 | AUD 0.91 | 1.97M |
| 2026-08-03 | AUD 0.91 | +1.68% | AUD 0.89 | AUD 0.91 | AUD 0.88 | 2.35M |
| 2026-07-31 | AUD 0.89 | +5.29% | AUD 0.88 | AUD 0.91 | AUD 0.88 | 3.22M |
| 2026-07-30 | AUD 0.85 | -2.30% | AUD 0.87 | AUD 0.88 | AUD 0.84 | 2.92M |
| 2026-07-29 | AUD 0.87 | -1.14% | AUD 0.88 | AUD 0.88 | AUD 0.86 | 2.53M |
| 2026-07-28 | AUD 0.88 | -3.30% | AUD 0.90 | AUD 0.90 | AUD 0.87 | 2.25M |
| 2026-07-27 | AUD 0.91 | +4.00% | AUD 0.89 | AUD 0.93 | AUD 0.89 | 2.15M |
| 2026-07-24 | AUD 0.88 | -5.91% | AUD 0.90 | AUD 0.90 | AUD 0.87 | 1.86M |
| 2026-07-23 | AUD 0.93 | +0.54% | AUD 0.93 | AUD 0.95 | AUD 0.92 | 1.99M |
| 2026-07-22 | AUD 0.93 | +1.65% | AUD 0.92 | AUD 0.94 | AUD 0.91 | 2.44M |
| 2026-07-21 | AUD 0.91 | +4.60% | AUD 0.88 | AUD 0.91 | AUD 0.86 | 1.54M |
| 2026-07-20 | AUD 0.87 | +1.75% | AUD 0.85 | AUD 0.89 | AUD 0.84 | 3.25M |
| 2026-07-17 | AUD 0.86 | -5.52% | AUD 0.89 | AUD 0.89 | AUD 0.85 | 4.72M |
| 2026-07-16 | AUD 0.90 | +0.56% | AUD 0.94 | AUD 0.94 | AUD 0.88 | 2.68M |
| 2026-07-15 | AUD 0.90 | -1.10% | AUD 0.94 | AUD 0.94 | AUD 0.89 | 1.91M |
| 2026-07-14 | AUD 0.91 | 0.00% | AUD 0.88 | AUD 0.91 | AUD 0.87 | 2.55M |
| 2026-07-13 | AUD 0.91 | -4.21% | AUD 0.94 | AUD 0.94 | AUD 0.90 | 980.33K |
| 2026-07-10 | AUD 0.95 | +5.56% | AUD 0.92 | AUD 0.96 | AUD 0.92 | 1.86M |
| 2026-07-09 | AUD 0.90 | -1.64% | AUD 0.90 | AUD 0.90 | AUD 0.88 | 5.25M |
| 2026-07-08 | AUD 0.92 | -3.17% | AUD 0.92 | AUD 0.92 | AUD 0.89 | 1.99M |
| 2026-07-07 | AUD 0.94 | -4.55% | AUD 0.99 | AUD 0.99 | AUD 0.94 | 3.40M |
| 2026-07-06 | AUD 0.99 | +3.13% | AUD 0.97 | AUD 1.00 | AUD 0.95 | 2.54M |
| 2026-07-03 | AUD 0.96 | +4.35% | AUD 0.95 | AUD 0.98 | AUD 0.94 | 2.06M |
| 2026-07-02 | AUD 0.92 | +6.98% | AUD 0.88 | AUD 0.92 | AUD 0.87 | 2.32M |
| 2026-07-01 | AUD 0.86 | -2.27% | AUD 0.89 | AUD 0.89 | AUD 0.86 | 2.07M |
| 2026-06-30 | AUD 0.88 | -3.83% | AUD 0.91 | AUD 0.92 | AUD 0.87 | 5.14M |
| 2026-06-29 | AUD 0.92 | -1.61% | AUD 0.94 | AUD 0.96 | AUD 0.91 | 3.27M |
| 2026-06-26 | AUD 0.93 | +1.09% | AUD 0.94 | AUD 0.94 | AUD 0.90 | 2.80M |
| 2026-06-25 | AUD 0.92 | -6.12% | AUD 0.96 | AUD 0.96 | AUD 0.91 | 3.48M |
| 2026-06-24 | AUD 0.98 | -2.97% | AUD 1.00 | AUD 1.00 | AUD 0.97 | 2.00M |
| 2026-06-23 | AUD 1.01 | -4.72% | AUD 1.06 | AUD 1.06 | AUD 1.00 | 1.49M |
| 2026-06-22 | AUD 1.06 | +3.92% | AUD 1.00 | AUD 1.06 | AUD 1.00 | 1.86M |
| 2026-06-19 | AUD 1.02 | -3.32% | AUD 1.00 | AUD 1.04 | AUD 1.00 | 7.37M |
| 2026-06-18 | AUD 1.05 | -4.09% | AUD 1.06 | AUD 1.10 | AUD 1.04 | 1.99M |
| 2026-06-17 | AUD 1.10 | +4.76% | AUD 1.06 | AUD 1.12 | AUD 1.06 | 4.86M |
| 2026-06-16 | AUD 1.05 | +0.48% | AUD 1.05 | AUD 1.07 | AUD 1.02 | 2.30M |
| 2026-06-15 | AUD 1.04 | +9.42% | AUD 0.99 | AUD 1.04 | AUD 0.99 | 4.99M |
| 2026-06-12 | AUD 0.95 | +9.77% | AUD 0.94 | AUD 0.98 | AUD 0.94 | 6.22M |
| 2026-06-11 | AUD 0.87 | -4.92% | AUD 0.87 | AUD 0.89 | AUD 0.86 | 11.21M |
| 2026-06-10 | AUD 0.92 | -13.27% | AUD 1.02 | AUD 1.02 | AUD 0.90 | 9.30M |
| 2026-06-09 | AUD 1.05 | -6.22% | AUD 1.06 | AUD 1.07 | AUD 1.00 | 4.53M |
| 2026-06-05 | AUD 1.13 | -3.43% | AUD 1.16 | AUD 1.17 | AUD 1.11 | 1.88M |
| 2026-06-04 | AUD 1.16 | 0.00% | AUD 1.14 | AUD 1.18 | AUD 1.11 | 1.50M |
| 2026-06-03 | AUD 1.16 | +0.43% | AUD 1.15 | AUD 1.18 | AUD 1.13 | 2.13M |
| 2026-06-02 | AUD 1.16 | +1.31% | AUD 1.13 | AUD 1.16 | AUD 1.11 | 1.75M |
| 2026-06-01 | AUD 1.14 | -0.43% | AUD 1.16 | AUD 1.17 | AUD 1.14 | 1.07M |
| 2026-05-29 | AUD 1.15 | +4.55% | AUD 1.13 | AUD 1.16 | AUD 1.13 | 2.28M |