BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 6.140 | 6.350 | 6.140 | 6.350 | 5.527 | 3,012 |
| 2024-09-02 | 6.370 | 6.370 | 6.110 | 6.140 | 5.344 | 1,973 |
| 2024-08-30 | 6.100 | 6.370 | 6.100 | 6.370 | 5.545 | 6,565 |
| 2024-08-29 | 6.000 | 6.110 | 6.000 | 6.100 | 5.310 | 7,883 |
| 2024-08-28 | 6.370 | 6.400 | 6.080 | 6.080 | 5.292 | 8,614 |
| 2024-08-27 | 6.420 | 6.450 | 6.350 | 6.370 | 5.545 | 4,620 |
| 2024-08-26 | 6.500 | 6.540 | 6.350 | 6.400 | 5.449 | 31,159 |
| 2024-08-23 | 6.540 | 6.540 | 6.450 | 6.450 | 5.492 | 6,007 |
| 2024-08-22 | 6.450 | 6.450 | 6.450 | 6.450 | 5.492 | 1,305 |
| 2024-08-21 | 6.400 | 6.400 | 6.400 | 6.400 | 5.449 | 1,678 |
| 2024-08-20 | 6.450 | 6.450 | 6.400 | 6.400 | 5.449 | 3,207 |
| 2024-08-19 | 6.450 | 6.450 | 6.340 | 6.450 | 5.492 | 8,901 |
| 2024-08-16 | 6.450 | 6.450 | 6.400 | 6.430 | 5.475 | 11,688 |
| 2024-08-15 | 6.515 | 6.515 | 6.410 | 6.410 | 5.458 | 956 |
| 2024-08-14 | 6.485 | 6.490 | 6.400 | 6.400 | 5.449 | 1,262 |
| 2024-08-13 | 6.390 | 6.390 | 6.390 | 6.390 | 5.441 | 3,200 |
| 2024-08-12 | 6.400 | 6.400 | 6.390 | 6.400 | 5.449 | 5,958 |
| 2024-08-09 | 6.370 | 6.370 | 6.370 | 6.370 | 5.424 | 278 |
| 2024-08-08 | 6.400 | 6.460 | 6.350 | 6.350 | 5.407 | 1,854 |
| 2024-08-07 | 6.480 | 6.480 | 6.280 | 6.350 | 5.407 | 1,735 |
| 2024-08-06 | 6.400 | 6.530 | 6.270 | 6.530 | 5.560 | 7,325 |
| 2024-08-05 | 6.530 | 6.530 | 6.350 | 6.350 | 5.407 | 9,343 |
| 2024-08-02 | 6.550 | 6.580 | 6.530 | 6.530 | 5.560 | 8,240 |
| 2024-08-01 | 6.540 | 6.540 | 6.530 | 6.540 | 5.569 | 1,531 |
| 2024-07-31 | 6.550 | 6.580 | 6.550 | 6.550 | 5.577 | 3,531 |
| 2024-07-30 | 6.550 | 6.550 | 6.550 | 6.550 | 5.577 | 120 |
| 2024-07-29 | 6.580 | 6.580 | 6.580 | 6.580 | 5.603 | 489 |
| 2024-07-26 | 6.570 | 6.600 | 6.570 | 6.580 | 5.603 | 7,398 |
| 2024-07-25 | 6.530 | 6.580 | 6.530 | 6.550 | 5.577 | 1,933 |
| 2024-07-24 | 6.530 | 6.530 | 6.530 | 6.530 | 5.560 | 1 |
| 2024-07-23 | 6.560 | 6.560 | 6.530 | 6.530 | 5.560 | 362 |
| 2024-07-22 | 6.550 | 6.600 | 6.550 | 6.600 | 5.620 | 12,067 |
| 2024-07-19 | 6.550 | 6.580 | 6.530 | 6.530 | 5.560 | 945 |
| 2024-07-18 | 6.480 | 6.530 | 6.480 | 6.530 | 5.560 | 7,992 |
| 2024-07-17 | 6.510 | 6.510 | 6.480 | 6.480 | 5.518 | 3,759 |
| 2024-07-16 | 6.530 | 6.530 | 6.500 | 6.500 | 5.535 | 5,604 |
| 2024-07-15 | 6.550 | 6.550 | 6.440 | 6.540 | 5.569 | 2,578 |
| 2024-07-12 | 6.540 | 6.550 | 6.450 | 6.550 | 5.577 | 2,647 |
| 2024-07-11 | 6.545 | 6.550 | 6.525 | 6.540 | 5.569 | 1,661 |
| 2024-07-10 | 6.740 | 6.760 | 6.500 | 6.500 | 5.535 | 2,729 |
| 2024-07-09 | 6.750 | 6.750 | 6.690 | 6.750 | 5.747 | 1,617 |
| 2024-07-08 | 6.440 | 6.550 | 6.440 | 6.550 | 5.577 | 6,013 |
| 2024-07-05 | 6.450 | 6.450 | 6.450 | 6.450 | 5.492 | 109 |
| 2024-07-04 | 6.450 | 6.450 | 6.450 | 6.450 | 5.492 | 5,484 |
| 2024-07-03 | 6.450 | 6.460 | 6.350 | 6.450 | 5.492 | 2,618 |
| 2024-07-02 | 6.450 | 6.450 | 6.450 | 6.450 | 5.492 | 484 |
| 2024-07-01 | 6.440 | 6.450 | 6.430 | 6.440 | 5.483 | 5,366 |
| 2024-06-28 | 6.490 | 6.490 | 6.350 | 6.450 | 5.492 | 5,033 |
| 2024-06-27 | 6.370 | 6.395 | 6.350 | 6.350 | 5.407 | 98 |
| 2024-06-26 | 6.350 | 6.350 | 6.350 | 6.350 | 5.407 | 5 |
| 2024-06-25 | 6.300 | 6.300 | 6.300 | 6.300 | 5.364 | 97 |
| 2024-06-24 | 6.400 | 6.400 | 6.140 | 6.150 | 5.237 | 6,308 |
| 2024-06-21 | 6.350 | 6.460 | 6.350 | 6.450 | 5.492 | 8,182 |
| 2024-06-20 | 6.400 | 6.400 | 6.300 | 6.300 | 5.364 | 3,277 |
| 2024-06-19 | 6.390 | 6.390 | 6.350 | 6.350 | 5.407 | 924 |
| 2024-06-18 | 6.400 | 6.400 | 6.390 | 6.400 | 5.449 | 3,605 |
| 2024-06-17 | 6.500 | 6.500 | 6.400 | 6.410 | 5.458 | 1,186 |
| 2024-06-14 | 6.490 | 6.550 | 6.490 | 6.500 | 5.535 | 4,147 |
| 2024-06-13 | 6.400 | 6.400 | 6.400 | 6.400 | 5.449 | 0 |
| 2024-06-12 | 6.465 | 6.465 | 6.400 | 6.400 | 5.449 | 1,775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1624 AUD |
| 2026-02-26 | 0.3715 AUD |
| 2025-08-27 | 0.1496 AUD |
| 2025-02-24 | 0.4568 AUD |
| 2024-08-27 | 0.1393 AUD |
| 2024-02-27 | 0.4159 AUD |
| 2023-09-22 | 0.1527 AUD |
| 2023-03-09 | 0.4960 AUD |
| 2022-09-23 | 0.1431 AUD |
| 2022-03-10 | 0.4983 AUD |
| 2021-09-24 | 0.1254 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.