BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 6.050 | 6.050 | 5.960 | 5.970 | 5.083 | 10,159 |
| 2024-03-12 | 5.830 | 6.150 | 5.830 | 6.100 | 5.194 | 7,538 |
| 2024-03-11 | 5.650 | 5.750 | 5.650 | 5.690 | 4.845 | 17,202 |
| 2024-03-08 | 5.800 | 5.810 | 5.660 | 5.660 | 4.819 | 4,405 |
| 2024-03-07 | 5.800 | 5.830 | 5.570 | 5.800 | 4.939 | 34,372 |
| 2024-03-06 | 6.000 | 6.000 | 5.665 | 5.850 | 4.981 | 14,660 |
| 2024-03-05 | 6.020 | 6.070 | 6.020 | 6.020 | 5.126 | 7,508 |
| 2024-03-04 | 6.350 | 6.350 | 6.010 | 6.250 | 5.322 | 19,486 |
| 2024-03-01 | 6.550 | 6.560 | 6.340 | 6.340 | 5.398 | 25,896 |
| 2024-02-29 | 6.870 | 6.870 | 6.450 | 6.550 | 5.577 | 13,873 |
| 2024-02-28 | 6.900 | 6.900 | 6.650 | 6.890 | 5.867 | 10,256 |
| 2024-02-27 | 7.190 | 7.190 | 6.700 | 6.930 | 5.901 | 11,109 |
| 2024-02-26 | 7.000 | 7.250 | 7.000 | 7.250 | 5.819 | 42,007 |
| 2024-02-23 | 7.000 | 7.000 | 6.770 | 6.990 | 5.610 | 18,673 |
| 2024-02-22 | 7.050 | 7.050 | 6.610 | 7.000 | 5.618 | 20,441 |
| 2024-02-21 | 7.200 | 7.240 | 7.010 | 7.230 | 5.803 | 43,893 |
| 2024-02-20 | 7.030 | 7.250 | 7.020 | 7.240 | 5.811 | 17,189 |
| 2024-02-19 | 7.010 | 7.180 | 6.800 | 7.025 | 5.638 | 18,852 |
| 2024-02-16 | 6.970 | 7.010 | 6.800 | 7.010 | 5.626 | 6,015 |
| 2024-02-15 | 6.610 | 7.010 | 6.610 | 6.980 | 5.602 | 2,611 |
| 2024-02-14 | 7.150 | 7.150 | 6.560 | 6.560 | 5.265 | 20,791 |
| 2024-02-13 | 7.000 | 7.150 | 7.000 | 7.150 | 5.739 | 9,349 |
| 2024-02-12 | 6.610 | 7.000 | 6.610 | 7.000 | 5.618 | 28,066 |
| 2024-02-09 | 6.430 | 6.610 | 6.430 | 6.610 | 5.305 | 3,597 |
| 2024-02-08 | 6.400 | 6.460 | 6.350 | 6.460 | 5.185 | 1,918 |
| 2024-02-07 | 6.650 | 6.660 | 6.400 | 6.400 | 5.137 | 7,918 |
| 2024-02-06 | 6.300 | 6.480 | 6.300 | 6.420 | 5.153 | 3,893 |
| 2024-02-05 | 6.250 | 6.300 | 6.200 | 6.300 | 5.057 | 5,452 |
| 2024-02-02 | 6.200 | 6.260 | 6.200 | 6.260 | 5.024 | 16,067 |
| 2024-02-01 | 6.060 | 6.100 | 6.050 | 6.080 | 4.880 | 19,268 |
| 2024-01-31 | 6.000 | 6.050 | 6.000 | 6.050 | 4.856 | 21,687 |
| 2024-01-30 | 6.000 | 6.000 | 5.880 | 5.950 | 4.776 | 4,237 |
| 2024-01-29 | 5.880 | 6.000 | 5.835 | 5.880 | 4.719 | 32,398 |
| 2024-01-25 | 5.950 | 5.950 | 5.880 | 5.880 | 4.719 | 7,234 |
| 2024-01-24 | 5.950 | 5.950 | 5.910 | 5.950 | 4.776 | 5,543 |
| 2024-01-23 | 5.990 | 5.990 | 5.890 | 5.890 | 4.727 | 2,513 |
| 2024-01-22 | 5.750 | 5.860 | 5.750 | 5.750 | 4.615 | 5,909 |
| 2024-01-19 | 5.690 | 5.990 | 5.690 | 5.750 | 4.615 | 11,013 |
| 2024-01-18 | 5.550 | 5.690 | 5.500 | 5.690 | 4.567 | 42,002 |
| 2024-01-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.414 | 47,231 |
| 2024-01-16 | 5.500 | 5.500 | 5.450 | 5.450 | 4.374 | 5,636 |
| 2024-01-15 | 5.480 | 5.480 | 5.450 | 5.450 | 4.374 | 8,209 |
| 2024-01-12 | 5.500 | 5.500 | 5.410 | 5.460 | 4.382 | 29,181 |
| 2024-01-11 | 5.750 | 5.750 | 5.450 | 5.460 | 4.382 | 27,516 |
| 2024-01-10 | 5.490 | 5.630 | 5.490 | 5.630 | 4.519 | 26,391 |
| 2024-01-09 | 5.490 | 5.490 | 5.480 | 5.490 | 4.406 | 16,293 |
| 2024-01-08 | 5.490 | 5.490 | 5.400 | 5.400 | 4.334 | 25,608 |
| 2024-01-05 | 5.490 | 5.490 | 5.420 | 5.490 | 4.406 | 958 |
| 2024-01-04 | 5.450 | 5.450 | 5.380 | 5.420 | 4.350 | 7,482 |
| 2024-01-03 | 5.450 | 5.450 | 5.420 | 5.450 | 4.374 | 10,117 |
| 2024-01-02 | 5.450 | 5.450 | 5.400 | 5.400 | 4.334 | 8,271 |
| 2023-12-29 | 5.390 | 5.490 | 5.380 | 5.420 | 4.350 | 7,478 |
| 2023-12-28 | 5.480 | 5.490 | 5.390 | 5.390 | 4.326 | 10,012 |
| 2023-12-27 | 5.380 | 5.510 | 5.380 | 5.510 | 4.422 | 6,697 |
| 2023-12-22 | 5.380 | 5.380 | 5.380 | 5.380 | 4.318 | 1,150 |
| 2023-12-21 | 5.400 | 5.400 | 5.400 | 5.400 | 4.334 | 12,554 |
| 2023-12-20 | 5.330 | 5.400 | 5.330 | 5.380 | 4.318 | 6,097 |
| 2023-12-19 | 5.350 | 5.350 | 5.330 | 5.330 | 4.278 | 3,460 |
| 2023-12-18 | 5.350 | 5.350 | 5.300 | 5.350 | 4.294 | 15,938 |
| 2023-12-15 | 5.400 | 5.400 | 5.350 | 5.350 | 4.294 | 8,217 |
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.