{"ticker": "BPG", "overview": {"name": "Black Pearl Group Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BPG", "has_prices": true, "as_of": "2026-09-07", "last": 0.225, "prev_close": 0.255, "change": -0.03, "change_pct": -0.11764705882352941, "session_volume": 106213.0, "vwap_5": 0.24452716185944648, "vwap_20": 0.2846978963060467, "vwap_60": 0.5571539174783786, "vwap_250": 0.6911949276190043, "high_52w": 1.12, "low_52w": 0.225, "avg_volume_20": 25222.3, "sessions": 160, "market_cap": {"value": 23601837.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153000", "src": "ASX", "ticker": "BPG", "cik": "", "company": "Black Pearl Group Limited", "company_raw": "Black Pearl Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153000", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Ellerston Capital Limited (Primary Person),", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148941-2A1704367", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/bpg", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Progress Report", "title": "Blackpearl signs US data partnership agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155137-2A1706916"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Q2 FY27 Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150212-2A1704951"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Q2 FY27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150211-2A1704949"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148941-2A1704367"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Q2 FY27 Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148793-2A1704242"}], "performance": {"ticker": "BPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-11-25", "close": 0.875, "volume": 61946.0}, {"date": "2025-11-26", "close": 0.86, "volume": 15360.0}, {"date": "2025-11-27", "close": 0.86, "volume": 47596.0}, {"date": "2025-11-28", "close": 0.86, "volume": 2844.0}, {"date": "2025-12-01", "close": 0.85, "volume": 35824.0}, {"date": "2025-12-02", "close": 0.85, "volume": 13012.0}, {"date": "2025-12-05", "close": 0.84, "volume": 746.0}, {"date": "2025-12-09", "close": 0.845, "volume": 5900.0}, {"date": "2025-12-10", "close": 0.835, "volume": 600.0}, {"date": "2025-12-11", "close": 0.8, "volume": 5588.0}, {"date": "2025-12-12", "close": 0.805, "volume": 17263.0}, {"date": "2025-12-15", "close": 0.79, "volume": 63554.0}, {"date": "2025-12-17", "close": 0.8, "volume": 50650.0}, {"date": "2025-12-18", "close": 0.785, "volume": 111235.0}, {"date": "2025-12-19", "close": 0.84, "volume": 132990.0}, {"date": "2025-12-22", "close": 0.88, "volume": 109710.0}, {"date": "2025-12-23", "close": 0.88, "volume": 2128.0}, {"date": "2025-12-24", "close": 0.855, "volume": 146151.0}, {"date": "2025-12-29", "close": 0.855, "volume": 232.0}, {"date": "2025-12-30", "close": 0.85, "volume": 8343.0}, {"date": "2025-12-31", "close": 0.85, "volume": 1500.0}, {"date": "2026-01-02", "close": 0.82, "volume": 2107.0}, {"date": "2026-01-05", "close": 0.82, "volume": 4554.0}, {"date": "2026-01-06", "close": 0.81, "volume": 32549.0}, {"date": "2026-01-07", "close": 0.81, "volume": 15596.0}, {"date": "2026-01-08", "close": 0.84, "volume": 5417.0}, {"date": "2026-01-09", "close": 0.8, "volume": 38885.0}, {"date": "2026-01-12", "close": 0.83, "volume": 80784.0}, {"date": "2026-01-13", "close": 0.84, "volume": 15516.0}, {"date": "2026-01-14", "close": 0.85, "volume": 10376.0}, {"date": "2026-01-15", "close": 0.87, "volume": 55999.0}, {"date": "2026-01-16", "close": 0.88, "volume": 10608.0}, {"date": "2026-01-19", "close": 0.88, "volume": 30189.0}, {"date": "2026-01-20", "close": 0.87, "volume": 54569.0}, {"date": "2026-01-21", "close": 0.85, "volume": 35025.0}, {"date": "2026-01-22", "close": 0.87, "volume": 46556.0}, {"date": "2026-01-23", "close": 0.88, "volume": 3456.0}, {"date": "2026-01-27", "close": 0.86, "volume": 19306.0}, {"date": "2026-01-29", "close": 0.98, "volume": 645417.0}, {"date": "2026-01-30", "close": 0.975, "volume": 35386.0}, {"date": "2026-02-02", "close": 1.12, "volume": 112636.0}, {"date": "2026-02-03", "close": 1.06, "volume": 178188.0}, {"date": "2026-02-04", "close": 1.015, "volume": 65474.0}, {"date": "2026-02-05", "close": 1.02, "volume": 1046542.0}, {"date": "2026-02-06", "close": 0.9, "volume": 69467.0}, {"date": "2026-02-09", "close": 0.985, "volume": 9991.0}, {"date": "2026-02-10", "close": 0.95, "volume": 160553.0}, {"date": "2026-02-11", "close": 0.88, "volume": 67596.0}, {"date": "2026-02-12", "close": 0.885, "volume": 4600.0}, {"date": "2026-02-16", "close": 0.84, "volume": 6959.0}, {"date": "2026-02-18", "close": 0.9, "volume": 18216.0}, {"date": "2026-02-19", "close": 0.865, "volume": 2945.0}, {"date": "2026-02-23", "close": 0.8, "volume": 50449.0}, {"date": "2026-02-24", "close": 0.79, "volume": 15495.0}, {"date": "2026-02-25", "close": 0.795, "volume": 18393.0}, {"date": "2026-02-26", "close": 0.75, "volume": 18473.0}, {"date": "2026-02-27", "close": 0.795, "volume": 13607.0}, {"date": "2026-03-02", "close": 0.745, "volume": 82599.0}, {"date": "2026-03-03", "close": 0.73, "volume": 5000.0}, {"date": "2026-03-04", "close": 0.795, "volume": 32656.0}, {"date": "2026-03-05", "close": 0.79, "volume": 10167.0}, {"date": "2026-03-06", "close": 0.735, "volume": 25100.0}, {"date": "2026-03-10", "close": 0.745, "volume": 38758.0}, {"date": "2026-03-11", "close": 0.73, "volume": 3930.0}, {"date": "2026-03-16", "close": 0.73, "volume": 1403.0}, {"date": "2026-03-17", "close": 0.72, "volume": 7068.0}, {"date": "2026-03-18", "close": 0.73, "volume": 30.0}, {"date": "2026-03-19", "close": 0.705, "volume": 2408.0}, {"date": "2026-03-20", "close": 0.7, "volume": 2142.0}, {"date": "2026-03-23", "close": 0.66, "volume": 78899.0}, {"date": "2026-03-24", "close": 0.64, "volume": 15547.0}, {"date": "2026-03-25", "close": 0.675, "volume": 18083.0}, {"date": "2026-03-30", "close": 0.64, "volume": 2262.0}, {"date": "2026-03-31", "close": 0.67, "volume": 205.0}, {"date": "2026-04-02", "close": 0.67, "volume": 4122.0}, {"date": "2026-04-08", "close": 0.67, "volume": 26635.0}, {"date": "2026-04-10", "close": 0.67, "volume": 149.0}, {"date": "2026-04-14", "close": 0.64, "volume": 354.0}, {"date": "2026-04-16", "close": 0.675, "volume": 35258.0}, {"date": "2026-04-17", "close": 0.75, "volume": 143648.0}, {"date": "2026-04-20", "close": 0.75, "volume": 10657.0}, {"date": "2026-04-21", "close": 0.82, "volume": 119699.0}, {"date": "2026-04-22", "close": 0.77, "volume": 39108.0}, {"date": "2026-04-23", "close": 0.675, "volume": 87901.0}, {"date": "2026-04-24", "close": 0.645, "volume": 22579.0}, {"date": "2026-04-27", "close": 0.64, "volume": 1885.0}, {"date": "2026-04-28", "close": 0.655, "volume": 89045.0}, {"date": "2026-04-29", "close": 0.665, "volume": 2941.0}, {"date": "2026-04-30", "close": 0.6575, "volume": 9418.0}, {"date": "2026-05-01", "close": 0.655, "volume": 30248.0}, {"date": "2026-05-04", "close": 0.66, "volume": 47232.0}, {"date": "2026-05-05", "close": 0.66, "volume": 14995.0}, {"date": "2026-05-06", "close": 0.625, "volume": 15600.0}, {"date": "2026-05-07", "close": 0.6, "volume": 5133.0}, {"date": "2026-05-12", "close": 0.555, "volume": 348325.0}, {"date": "2026-05-13", "close": 0.5375, "volume": 11736.0}, {"date": "2026-05-14", "close": 0.55, "volume": 6653.0}, {"date": "2026-05-15", "close": 0.55, "volume": 14438.0}, {"date": "2026-05-18", "close": 0.535, "volume": 688.0}, {"date": "2026-05-20", "close": 0.55, "volume": 10.0}, {"date": "2026-05-21", "close": 0.5, "volume": 12645.0}, {"date": "2026-05-22", "close": 0.55, "volume": 1094.0}, {"date": "2026-05-27", "close": 0.625, "volume": 33405.0}, {"date": "2026-05-28", "close": 0.525, "volume": 541394.0}, {"date": "2026-05-29", "close": 0.58, "volume": 55832.0}, {"date": "2026-06-01", "close": 0.6, "volume": 10819.0}, {"date": "2026-06-02", "close": 0.59, "volume": 26898.0}, {"date": "2026-06-03", "close": 0.605, "volume": 4950229.0}, {"date": "2026-06-04", "close": 0.545, "volume": 14395.0}, {"date": "2026-06-05", "close": 0.525, "volume": 9271.0}, {"date": "2026-06-09", "close": 0.535, "volume": 112337.0}, {"date": "2026-06-10", "close": 0.52, "volume": 6763.0}, {"date": "2026-06-11", "close": 0.51, "volume": 2645.0}, {"date": "2026-06-12", "close": 0.505, "volume": 3182.0}, {"date": "2026-06-15", "close": 0.5, "volume": 12478.0}, {"date": "2026-06-16", "close": 0.48, "volume": 9851.0}, {"date": "2026-06-18", "close": 0.445, "volume": 3532.0}, {"date": "2026-06-19", "close": 0.44, "volume": 95885.0}, {"date": "2026-06-22", "close": 0.44, "volume": 17298.0}, {"date": "2026-06-23", "close": 0.425, "volume": 25825.0}, {"date": "2026-06-24", "close": 0.4, "volume": 37237.0}, {"date": "2026-06-25", "close": 0.395, "volume": 19318.0}, {"date": "2026-06-26", "close": 0.405, "volume": 20797.0}, {"date": "2026-06-29", "close": 0.405, "volume": 50447.0}, {"date": "2026-06-30", "close": 0.455, "volume": 4528.0}, {"date": "2026-07-01", "close": 0.47, "volume": 2164.0}, {"date": "2026-07-02", "close": 0.48, "volume": 210.0}, {"date": "2026-07-03", "close": 0.49, "volume": 38800.0}, {"date": "2026-07-06", "close": 0.5, "volume": 110769.0}, {"date": "2026-07-07", "close": 0.5, "volume": 1900.0}, {"date": "2026-07-08", "close": 0.47, "volume": 2952.0}, {"date": "2026-07-09", "close": 0.425, "volume": 10918.0}, {"date": "2026-07-10", "close": 0.4, "volume": 22831.0}, {"date": "2026-07-13", "close": 0.4, "volume": 31878.0}, {"date": "2026-07-15", "close": 0.4, "volume": 28313.0}, {"date": "2026-07-20", "close": 0.4, "volume": 11338.0}, {"date": "2026-07-21", "close": 0.4, "volume": 10963.0}, {"date": "2026-07-22", "close": 0.4, "volume": 53303.0}, {"date": "2026-07-23", "close": 0.39, "volume": 32343.0}, {"date": "2026-07-28", "close": 0.36, "volume": 12896.0}, {"date": "2026-07-29", "close": 0.36, "volume": 1100.0}, {"date": "2026-08-05", "close": 0.34, "volume": 41608.0}, {"date": "2026-08-06", "close": 0.335, "volume": 43947.0}, {"date": "2026-08-07", "close": 0.295, "volume": 67041.0}, {"date": "2026-08-11", "close": 0.295, "volume": 52013.0}, {"date": "2026-08-12", "close": 0.35, "volume": 2581.0}, {"date": "2026-08-13", "close": 0.335, "volume": 18835.0}, {"date": "2026-08-17", "close": 0.34, "volume": 4848.0}, {"date": "2026-08-18", "close": 0.325, "volume": 2129.0}, {"date": "2026-08-19", "close": 0.285, "volume": 11094.0}, {"date": "2026-08-20", "close": 0.3, "volume": 13425.0}, {"date": "2026-08-21", "close": 0.28, "volume": 33260.0}, {"date": "2026-08-24", "close": 0.285, "volume": 7376.0}, {"date": "2026-08-25", "close": 0.28, "volume": 25000.0}, {"date": "2026-08-27", "close": 0.28, "volume": 286.0}, {"date": "2026-09-01", "close": 0.275, "volume": 16876.0}, {"date": "2026-09-02", "close": 0.29, "volume": 27184.0}, {"date": "2026-09-03", "close": 0.29, "volume": 381.0}, {"date": "2026-09-04", "close": 0.255, "volume": 29249.0}, {"date": "2026-09-07", "close": 0.225, "volume": 106213.0}], "refreshing": true}