BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 6.500 | 6.550 | 6.500 | 6.500 | 5.535 | 1,943 |
| 2024-06-07 | 6.430 | 6.640 | 6.430 | 6.500 | 5.535 | 1,261 |
| 2024-06-06 | 6.420 | 6.420 | 6.420 | 6.420 | 5.466 | 0 |
| 2024-06-05 | 6.500 | 6.560 | 6.420 | 6.420 | 5.466 | 2,492 |
| 2024-06-04 | 6.420 | 6.500 | 6.420 | 6.480 | 5.518 | 2,300 |
| 2024-06-03 | 6.490 | 6.500 | 6.420 | 6.420 | 5.466 | 2,505 |
| 2024-05-31 | 6.500 | 6.500 | 6.490 | 6.490 | 5.526 | 1,832 |
| 2024-05-30 | 6.430 | 6.500 | 6.420 | 6.490 | 5.526 | 13,843 |
| 2024-05-29 | 6.450 | 6.450 | 6.420 | 6.420 | 5.466 | 1,850 |
| 2024-05-28 | 6.420 | 6.420 | 6.420 | 6.420 | 5.466 | 1 |
| 2024-05-27 | 6.290 | 6.500 | 6.200 | 6.420 | 5.466 | 26,200 |
| 2024-05-24 | 6.500 | 6.500 | 6.250 | 6.250 | 5.322 | 12,839 |
| 2024-05-23 | 6.650 | 6.650 | 6.500 | 6.500 | 5.535 | 722 |
| 2024-05-22 | 6.650 | 6.650 | 6.550 | 6.550 | 5.577 | 3,560 |
| 2024-05-21 | 6.550 | 6.650 | 6.550 | 6.650 | 5.662 | 5,551 |
| 2024-05-20 | 6.500 | 6.600 | 6.480 | 6.480 | 5.518 | 4,044 |
| 2024-05-17 | 6.300 | 6.400 | 6.300 | 6.400 | 5.449 | 2,710 |
| 2024-05-16 | 6.300 | 6.300 | 6.280 | 6.290 | 5.356 | 9,355 |
| 2024-05-15 | 6.730 | 6.730 | 6.250 | 6.250 | 5.322 | 1,647 |
| 2024-05-14 | 6.700 | 6.890 | 6.700 | 6.790 | 5.781 | 1,737 |
| 2024-05-13 | 6.470 | 6.890 | 6.470 | 6.850 | 5.833 | 5,811 |
| 2024-05-10 | 6.240 | 6.300 | 6.240 | 6.300 | 5.364 | 8,056 |
| 2024-05-09 | 6.250 | 6.260 | 6.240 | 6.240 | 5.313 | 8,482 |
| 2024-05-08 | 6.150 | 6.250 | 6.150 | 6.250 | 5.322 | 7,114 |
| 2024-05-07 | 5.950 | 6.150 | 5.950 | 6.100 | 5.194 | 13,156 |
| 2024-05-06 | 5.970 | 5.970 | 5.910 | 5.950 | 5.066 | 5,328 |
| 2024-05-03 | 5.970 | 5.970 | 5.940 | 5.970 | 5.083 | 2,307 |
| 2024-05-02 | 6.000 | 6.000 | 5.900 | 5.970 | 5.083 | 15,058 |
| 2024-05-01 | 6.200 | 6.240 | 5.890 | 6.110 | 5.202 | 11,289 |
| 2024-04-30 | 6.000 | 6.140 | 5.900 | 6.140 | 5.228 | 10,737 |
| 2024-04-29 | 5.860 | 6.000 | 5.860 | 6.000 | 5.109 | 4,897 |
| 2024-04-26 | 5.890 | 5.890 | 5.850 | 5.850 | 4.981 | 9,333 |
| 2024-04-24 | 5.840 | 5.850 | 5.830 | 5.850 | 4.981 | 11,017 |
| 2024-04-23 | 5.850 | 5.850 | 5.840 | 5.850 | 4.981 | 7,532 |
| 2024-04-22 | 5.800 | 5.850 | 5.770 | 5.850 | 4.981 | 4,717 |
| 2024-04-19 | 5.800 | 5.800 | 5.770 | 5.770 | 4.913 | 6,973 |
| 2024-04-18 | 5.800 | 5.800 | 5.770 | 5.800 | 4.939 | 13,131 |
| 2024-04-17 | 5.770 | 5.800 | 5.770 | 5.795 | 4.934 | 3,523 |
| 2024-04-16 | 5.850 | 5.850 | 5.750 | 5.770 | 4.913 | 13,274 |
| 2024-04-15 | 5.880 | 5.880 | 5.835 | 5.840 | 4.973 | 6,283 |
| 2024-04-12 | 5.740 | 5.800 | 5.740 | 5.790 | 4.930 | 2,523 |
| 2024-04-11 | 5.820 | 5.820 | 5.750 | 5.750 | 4.896 | 10,189 |
| 2024-04-10 | 5.900 | 5.900 | 5.800 | 5.800 | 4.939 | 1,821 |
| 2024-04-09 | 5.900 | 5.900 | 5.860 | 5.860 | 4.990 | 5,373 |
| 2024-04-08 | 5.910 | 5.910 | 5.890 | 5.890 | 5.015 | 12,550 |
| 2024-04-05 | 5.900 | 5.900 | 5.880 | 5.880 | 5.007 | 2,760 |
| 2024-04-04 | 5.770 | 5.950 | 5.770 | 5.830 | 4.964 | 5,887 |
| 2024-04-03 | 5.810 | 5.830 | 5.770 | 5.800 | 4.939 | 2,895 |
| 2024-04-02 | 5.740 | 5.860 | 5.740 | 5.810 | 4.947 | 7,577 |
| 2024-03-28 | 5.850 | 5.890 | 5.700 | 5.740 | 4.887 | 5,742 |
| 2024-03-27 | 5.910 | 5.980 | 5.850 | 5.850 | 4.981 | 5,934 |
| 2024-03-26 | 5.930 | 5.930 | 5.890 | 5.910 | 5.032 | 4,084 |
| 2024-03-25 | 5.920 | 5.930 | 5.900 | 5.930 | 5.049 | 1,979 |
| 2024-03-22 | 5.880 | 5.980 | 5.650 | 5.650 | 4.811 | 11,758 |
| 2024-03-21 | 5.700 | 5.700 | 5.700 | 5.700 | 4.853 | 100 |
| 2024-03-20 | 5.670 | 5.720 | 5.600 | 5.610 | 4.777 | 5,578 |
| 2024-03-19 | 5.600 | 5.650 | 5.600 | 5.650 | 4.811 | 6,020 |
| 2024-03-18 | 5.670 | 5.670 | 5.520 | 5.580 | 4.751 | 14,946 |
| 2024-03-15 | 5.970 | 6.000 | 5.610 | 5.750 | 4.896 | 15,543 |
| 2024-03-14 | 5.970 | 6.000 | 5.970 | 5.970 | 5.083 | 2,545 |
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.