Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-22 08:45:42 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BWF) BLACKWALL LIMITED Daily Prices...

     Prev Section TOC    Company Info for BWF    Limits Next Section


Company Details for (BWF) BLACKWALL LIMITED

Listing Code BWF
Listing Name BLACKWALL LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for BWF .. Wednesday 21st May 2025

BWF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX ### ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BWF    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (BWF) BLACKWALL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-21 Wed ### ### ### ### 3,046 0 ### ### 0.0
2025-May-20 Tue 0.385 0.385 ### ### ### ### 0.0
2025-May-19 Mon ### ### ### ### 61,258 0 ### ### 0.0
2025-May-16 Fri 0.355 0.355 0.355 0.355 47 ### ### ### 0.0
2025-May-15 Thu ### ### ### ### 7,428 0 ### ### 0.0
2025-May-14 Wed ### ### ### ### 15.2 15.2 0.0
2025-May-13 Tue ### ### ### ### 69.9 69.9 0.0
2025-May-12 Mon 0.355 0.355 0.355 0.355 13,227 ### 70.3 70.3 0.0
2025-May-09 Fri 0.355 0.355 ### ### ### ### 0.0
2025-May-08 Thu ### 0.41 ### ### ### ### 0.0
2025-May-07 Wed ### ### ### ### ### ### 0.0
2025-May-06 Tue ### 0.325 ### 0.325 672 ### 75.9 75.9 ###
2025-May-05 Mon ### ### 0.325 ### 35,571 5,780 ### ### 0.0
2025-May-02 Fri ### ### ### 0.345 56,483 0 6.3 6.3 0.0
2025-May-01 Thu ### ### ### ### 0 0.0
2025-Apr-30 Wed ### ### ### ### 0 0.0
2025-Apr-29 Tue ### ### ### ### 0 0.0
2025-Apr-28 Mon ### 0.345 ### ### 7,782 1,342 ### ### 0.0
2025-Apr-24 Thu ### ### ### ### 8,957 0 58.9 58.9 0.0
2025-Apr-23 Wed ### ### ### ### 18,079 0 ### ### 0.0
2025-Apr-22 Tue ### ### ### ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 59.3 59.3 0.0
2025-Apr-16 Wed ### ### ### ### ### ### 0.0
2025-Apr-15 Tue ### ### ### ### 974 0 67.8 67.8 0.0
2025-Apr-14 Mon ### ### ### ### 26 0 62.5 62.5 0.0
2025-Apr-11 Fri ### ### ### ### 12.7 12.7 0.0
2025-Apr-10 Thu ### ### ### ### 75,058 0 9.0 9.0 0.0
2025-Apr-09 Wed ### ### ### ### 13,970 0 14.3 14.3 0.0
2025-Apr-08 Tue ### ### 0.28 ### ### ### 0.0
2025-Apr-07 Mon ### ### 0.29 0.29 14.7 14.7 ###
2025-Apr-04 Fri 0.325 0.325 ### ### 124,055 20,158 17.7 17.7 0.0
2025-Apr-03 Thu ### ### ### ### 7,544 0 82.3 82.3 0.0
2025-Apr-02 Wed 0.345 0.345 ### ### 10,182 1,756 31.8 31.8 0.0
2025-Apr-01 Tue 0.345 0.345 0.345 0.345 73.0 73.0 0.0
2025-Mar-31 Mon ### ### 0.325 0.345 ### ### 0.0
2025-Mar-28 Fri ### ### ### 0.345 21.8 21.8 0.0
2025-Mar-27 Thu 0.355 0.355 0.355 0.355 3,820 1,356 ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 14,626 0 ### ### 0.0
2025-Mar-25 Tue ### ### ### ### 550 0 ### ### 0.0
2025-Mar-24 Mon ### ### 0.355 0.355 10,271 1,823 20.0 20.0 0.0
2025-Mar-21 Fri ### ### ### ### 0 0.0
2025-Mar-20 Thu ### ### ### ### 7 0 17.6 17.6 0.0
2025-Mar-19 Wed ### ### ### ### 5 0 69.8 69.8 0.0
2025-Mar-18 Tue ### ### 0.345 ### ### ### 0.0
2025-Mar-17 Mon ### ### ### 0.3425 ### ### 0.0
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu 0.325 0.325 ### ### 8,757 1,423 ### ### 0.0
2025-Mar-12 Wed ### ### 0.325 0.325 34,256 ### 4.5 4.5 ###
2025-Mar-11 Tue 0.375 0.375 ### ### 7.7 7.7 0.0
2025-Mar-10 Mon ### ### ### ### 2,386 0 ### ### 0.0
2025-Mar-07 Fri ### 0.42 ### ### 6.3 6.3 0.0
2025-Mar-06 Thu 0.4 0.4 0.4 0.4 65.5 65.5 0.0
2025-Mar-05 Wed ### ### ### 0.4 56,087 0 78.5 78.5 0.0
2025-Mar-04 Tue 0.41 ### 0.4 0.4 23.8 23.8 0.0
2025-Mar-03 Mon 0.4 0.4125 ### 0.4125 88.2 88.2 ###
2025-Feb-28 Fri 0.43 ### ### 0.42 28.2 28.2 ###
2025-Feb-27 Thu 0.4 ### 0.4 0.41 82.9 82.9 ###
2025-Feb-26 Wed 0.43 0.43 ### ### 151,248 ### 9.8 9.8 0.0
2025-Feb-25 Tue 0.425 0.43 0.425 0.43 80.5 80.5 ###
2025-Feb-24 Mon 0.42 0.43 0.42 0.43 25,923 ### 86.5 86.5 ###
2025-Feb-21 Fri 0.42 0.42 0.42 0.42 ### ### ###
2025-Feb-20 Thu 0.42 0.42 ### ### ### ### 0.0
2025-Feb-19 Wed 0.42 0.43 0.42 0.43 25,549 10,858 ### ### ###
2025-Feb-18 Tue 0.44 0.44 0.425 0.425 56,373 24,381 ### ### ###
2025-Feb-17 Mon 0.41 0.42 0.41 ### 33,384 13,854 75.6 75.6 0.0
2025-Feb-14 Fri 0.42 0.425 0.42 0.42 26,476 11,186 66.2 66.2 ###
2025-Feb-13 Thu 0.41 0.41 0.41 0.41 225,223 92,341 ### ### ###
2025-Feb-12 Wed 0.41 0.41 0.41 0.41 71.9 71.9 ###
2025-Feb-11 Tue ### 0.41 ### 0.41 79.1 79.1 ###
2025-Feb-10 Mon 0.41 0.41 0.41 0.41 ### ### ###
2025-Feb-07 Fri ### ### ### ### ### ### 0.0
2025-Feb-06 Thu 0.41 0.41 0.41 0.41 84 ### ### ### ###
2025-Feb-05 Wed ### 0.41 ### 0.41 73 ### 76.9 76.9 ###
2025-Feb-04 Tue ### 0.41 0.4 ### 34,148 13,829 ### ### 0.0
2025-Feb-03 Mon ### ### 0.4 ### 77.5 77.5 0.0
2025-Jan-31 Fri 0.41 0.41 0.41 0.41 65.4 65.4 ###
2025-Jan-30 Thu 0.41 ### ### 0.41 72,483 0 69.3 69.3 ###
2025-Jan-29 Wed ### ### 0.41 0.41 36,187 ### 21.4 21.4 ###
2025-Jan-28 Tue ### 0.425 0.41 0.41 20,075 8,381 ### ### ###
2025-Jan-24 Fri ### 0.42 ### 0.42 ### ### ###
2025-Jan-23 Thu 0.425 0.425 0.42 0.42 ### ### ###
2025-Jan-22 Wed 0.4225 0.425 0.42 0.42 ### ### ###
2025-Jan-21 Tue 0.42 0.42 0.42 0.42 641 ### ### ### ###
2025-Jan-20 Mon 0.425 0.425 ### ### 50,788 ### ### ### 0.0
2025-Jan-17 Fri 0.42 0.42 ### ### 20.4 20.4 0.0
2025-Jan-16 Thu ### ### ### ### ### ### 0.0
2025-Jan-15 Wed 0.41 0.42 0.41 ### ### ### 0.0
2025-Jan-14 Tue 0.425 0.425 0.4175 0.4175 19.7 19.7 ###
2025-Jan-13 Mon 0.425 0.425 ### 0.41 26,351 ### ### ### ###
2025-Jan-10 Fri 0.4 0.425 0.4 0.425 95.1 95.1 ###
2025-Jan-09 Thu 0.42 0.44 0.41 0.41 206,379 ### 16.3 16.3 ###
2025-Jan-08 Wed 0.42 0.42 0.41 0.41 14.2 14.2 ###
2025-Jan-07 Tue 0.425 0.425 0.425 0.425 0 ###
2025-Jan-06 Mon 0.425 0.425 0.425 0.425 26 ### ### ### ###
2025-Jan-03 Fri ### 0.425 0.41 0.425 30,841 12,876 83.7 83.7 ###
2025-Jan-02 Thu 0.42 0.42 0.41 ### 95,044 39,443 21.4 21.4 0.0
2024-Dec-31 Tue ### ### ### ### 1,046 0 ### ### 0.0
2024-Dec-30 Mon 0.42 0.42 0.41 ### 20.9 20.9 0.0
2024-Dec-27 Fri ### ### 0.41 0.42 53,786 11,026 ### ### ###
2024-Dec-24 Tue ### 0.44 0.425 0.425 54,050 23,376 ### ### ###
2024-Dec-23 Mon 0.425 ### 0.42 0.43 70.0 70.0 ###
2024-Dec-20 Fri 0.41 0.425 0.41 0.425 20,980 8,759 ### ### ###
2024-Dec-19 Thu 0.41 ### 0.41 0.4125 34,144 ### 74.5 74.5 ###
2024-Dec-18 Wed ### 0.42 ### ### 61,842 12,986 ### ### 0.0
2024-Dec-17 Tue ### 0.42 ### ### 55,075 ### ### ### 0.0
2024-Dec-16 Mon ### ### 0.41 0.41 11.3 11.3 ###
2024-Dec-13 Fri ### 0.42 ### 0.42 ### ### ###
2024-Dec-12 Thu 0.43 0.43 0.42 0.42 20.5 20.5 ###
2024-Dec-11 Wed 0.42 ### 0.42 ### 20,758 4,359 ### ### 0.0
2024-Dec-10 Tue 0.42 0.42 0.41 0.41 21.1 21.1 ###
2024-Dec-09 Mon 0.42 0.45 ### 0.445 96,251 21,656 94.6 94.6 ###
2024-Dec-06 Fri 0.42 0.445 0.42 0.445 28,251 ### ### ### ###
2024-Dec-05 Thu ### 0.445 ### 0.445 2,541 ### ### ### ###
2024-Dec-04 Wed 0.44 0.44 0.41 0.41 60,629 ### 4.3 4.3 ###
2024-Dec-03 Tue 0.45 0.45 0.445 0.445 ### ### ###
2024-Dec-02 Mon 0.42 0.45 0.41 0.45 39,275 16,888 ### ### 0.0
2024-Nov-29 Fri 0.43 0.4325 0.42 0.42 52,073 ### ### ### ###
2024-Nov-28 Thu 0.44 0.44 ### ### 2,578 ### 23.0 23.0 0.0
2024-Nov-27 Wed 0.44 0.445 0.44 0.445 79.2 79.2 ###
2024-Nov-26 Tue 0.455 0.455 0.43 ### 41,455 18,343 11.2 11.2 0.0
2024-Nov-25 Mon 0.44 0.46 0.44 0.45 4,780 2,151 ### ### 0.0
2024-Nov-22 Fri 0.425 0.425 0.425 0.425 68.6 68.6 ###
2024-Nov-21 Thu 0.43 ### 0.42 0.42 22.0 22.0 ###
2024-Nov-20 Wed 0.42 0.42 0.42 0.42 0 ###
2024-Nov-19 Tue 0.42 0.42 0.42 0.42 0 ###
2024-Nov-18 Mon 0.42 0.42 0.42 0.42 0 ###
2024-Nov-15 Fri 0.44 0.44 0.42 0.42 ### ### ###
2024-Nov-14 Thu 0.41 0.43 0.41 0.43 94.4 94.4 ###
2024-Nov-13 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2024-Nov-12 Tue 0.46 0.46 0.445 0.45 17,186 7,776 20.9 20.9 0.0
2024-Nov-11 Mon 0.445 0.46 0.445 0.46 68,673 31,074 ### ### 0.0
2024-Nov-08 Fri ### 0.45 0.42 0.42 71,073 ### ### ### ###
2024-Nov-07 Thu 0.41 0.425 0.4 0.42 ### ### ###
2024-Nov-06 Wed ### ### ### 0.41 26.6 26.6 ###
2024-Nov-05 Tue 0.425 0.425 0.41 0.41 ### ### ###
2024-Nov-04 Mon 0.425 0.425 0.425 0.425 82 ### 73.8 73.8 ###
2024-Nov-01 Fri 0.41 0.42 ### 0.42 85.4 85.4 ###
2024-Oct-31 Thu ### ### ### ### 0 0.0
2024-Oct-30 Wed 0.41 ### 0.4 ### 15,650 ### ### ### 0.0
2024-Oct-29 Tue 0.41 0.42 0.41 0.42 19,174 7,957 86.9 86.9 ###
2024-Oct-28 Mon 0.41 0.42 0.41 0.42 86.9 86.9 ###
2024-Oct-25 Fri 0.42 0.42 0.41 0.41 16.1 16.1 ###
2024-Oct-24 Thu ### ### 0.41 ### 55,540 11,385 ### ### 0.0
2024-Oct-23 Wed 0.43 0.43 ### ### ### ### 0.0
2024-Oct-22 Tue 0.43 ### 0.43 ### 80.5 80.5 0.0
2024-Oct-21 Mon 0.45 0.45 0.44 0.44 7,920 3,524 ### ### ###
2024-Oct-18 Fri 0.43 0.45 0.43 0.45 91.7 91.7 0.0
2024-Oct-17 Thu 0.46 ### ### ### ### ### 0.0
2024-Oct-16 Wed 0.455 0.455 0.455 0.455 72.3 72.3 0.0
2024-Oct-15 Tue 0.44 0.455 0.44 0.455 88.6 88.6 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-22 08:45:42 thru 2025-05-22 08:45:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000