BSP Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.400	5.400	5.310	5.310	4.262	6,191
2023-12-13	5.500	5.500	5.320	5.320	4.270	445
2023-12-12	5.400	5.400	5.400	5.400	4.334	19,038
2023-12-11	5.425	5.450	5.390	5.400	4.334	3,611
2023-12-08	5.300	5.400	5.300	5.390	4.326	8,011
2023-12-07	5.370	5.370	5.280	5.280	4.238	564
2023-12-06	5.350	5.400	5.350	5.350	4.294	4,544
2023-12-05	5.300	5.300	5.270	5.270	4.230	15,326
2023-12-04	5.350	5.350	5.270	5.270	4.230	3,182
2023-12-01	5.350	5.350	5.300	5.300	4.254	2,789
2023-11-30	5.380	5.430	5.350	5.350	4.294	2,598
2023-11-29	5.390	5.390	5.350	5.350	4.294	1,539
2023-11-28	5.400	5.400	5.380	5.380	4.318	1,426
2023-11-27	5.400	5.450	5.400	5.410	4.342	1,660
2023-11-24	5.350	5.350	5.300	5.300	4.254	1,300
2023-11-23	5.300	5.300	5.300	5.300	4.254	0
2023-11-22	5.300	5.300	5.300	5.300	4.254	0
2023-11-21	5.200	5.300	5.200	5.300	4.254	149
2023-11-20	5.450	5.450	5.150	5.150	4.134	7,471
2023-11-17	5.430	5.430	5.300	5.300	4.254	1,122
2023-11-16	5.430	5.430	5.420	5.420	4.350	1,082
2023-11-15	5.400	5.450	5.300	5.450	4.374	2,714
2023-11-14	5.350	5.350	5.340	5.350	4.294	4,866
2023-11-13	5.295	5.340	5.295	5.340	4.286	978
2023-11-10	5.240	5.350	5.200	5.200	4.174	4,505
2023-11-09	5.200	5.240	5.200	5.240	4.206	106
2023-11-08	5.240	5.240	5.200	5.200	4.174	360
2023-11-07	5.120	5.120	5.120	5.120	4.109	0
2023-11-06	5.270	5.270	5.110	5.120	4.109	3,069
2023-11-03	5.100	5.350	5.100	5.310	4.262	22,533
2023-11-02	5.150	5.150	5.100	5.100	4.093	102
2023-11-01	5.150	5.150	5.100	5.150	4.134	11,795
2023-10-31	5.100	5.150	5.100	5.125	4.113	580
2023-10-30	5.150	5.150	5.100	5.100	4.093	2,038
2023-10-27	5.200	5.240	5.070	5.070	4.069	37,211
2023-10-26	5.150	5.150	5.150	5.150	4.134	135
2023-10-25	5.110	5.160	5.100	5.100	4.093	42,620
2023-10-24	5.110	5.110	5.110	5.110	4.101	0
2023-10-23	5.200	5.200	5.110	5.110	4.101	6,771
2023-10-20	5.200	5.240	5.200	5.200	4.174	3,611
2023-10-19	5.210	5.270	5.160	5.200	4.174	7,753
2023-10-18	5.330	5.330	5.270	5.320	4.270	766
2023-10-17	5.250	5.250	5.200	5.200	4.174	6,543
2023-10-16	5.350	5.350	5.200	5.340	4.286	3,807
2023-10-13	5.250	5.250	5.200	5.250	4.214	2,730
2023-10-12	5.250	5.250	5.200	5.200	4.174	5,359
2023-10-11	5.300	5.300	5.250	5.250	4.214	500
2023-10-10	5.250	5.290	5.250	5.280	4.238	13,983
2023-10-09	5.250	5.250	5.190	5.240	4.206	135
2023-10-06	5.200	5.240	5.200	5.210	4.182	1,195
2023-10-05	5.150	5.150	5.140	5.140	4.126	3,787
2023-10-04	5.150	5.170	5.150	5.150	4.134	12,593
2023-10-03	5.160	5.200	5.130	5.130	4.117	15,460
2023-10-02	5.200	5.240	5.150	5.150	4.134	922
2023-09-29	5.200	5.250	5.150	5.150	4.134	16,278
2023-09-28	5.200	5.200	5.100	5.165	4.146	4,839
2023-09-27	5.120	5.120	5.120	5.120	4.109	1,306
2023-09-26	5.210	5.210	5.180	5.200	4.174	5,258
2023-09-25	5.210	5.250	5.200	5.250	4.214	8,661
2023-09-22	5.010	5.220	5.010	5.220	4.190	1,784

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.