BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 5.400 | 5.400 | 5.240 | 5.240 | 4.083 | 7,999 |
| 2023-09-20 | 5.400 | 5.400 | 5.390 | 5.400 | 4.208 | 17,722 |
| 2023-09-19 | 5.450 | 5.450 | 5.400 | 5.400 | 4.208 | 22,535 |
| 2023-09-18 | 5.390 | 5.490 | 5.350 | 5.490 | 4.278 | 9,776 |
| 2023-09-15 | 5.420 | 5.420 | 5.350 | 5.360 | 4.177 | 16,994 |
| 2023-09-14 | 5.270 | 5.370 | 5.270 | 5.360 | 4.177 | 14,714 |
| 2023-09-13 | 5.340 | 5.340 | 5.260 | 5.260 | 4.099 | 1,708 |
| 2023-09-12 | 5.350 | 5.350 | 5.340 | 5.340 | 4.161 | 2,499 |
| 2023-09-11 | 5.260 | 5.350 | 5.260 | 5.350 | 4.169 | 527 |
| 2023-09-08 | 5.310 | 5.350 | 5.260 | 5.260 | 4.099 | 30,704 |
| 2023-09-07 | 5.300 | 5.350 | 5.300 | 5.300 | 4.130 | 167 |
| 2023-09-06 | 5.300 | 5.335 | 5.290 | 5.300 | 4.130 | 8,707 |
| 2023-09-05 | 5.360 | 5.360 | 5.260 | 5.280 | 4.114 | 5,389 |
| 2023-09-04 | 5.480 | 5.480 | 5.360 | 5.380 | 4.192 | 6,810 |
| 2023-09-01 | 5.490 | 5.490 | 5.360 | 5.460 | 4.255 | 990 |
| 2023-08-31 | 5.500 | 5.540 | 5.500 | 5.500 | 4.286 | 503 |
| 2023-08-30 | 5.370 | 5.400 | 5.370 | 5.400 | 4.208 | 902 |
| 2023-08-29 | 5.400 | 5.550 | 5.360 | 5.360 | 4.177 | 6,246 |
| 2023-08-28 | 5.310 | 5.310 | 5.260 | 5.280 | 4.114 | 4,931 |
| 2023-08-25 | 5.400 | 5.400 | 5.350 | 5.350 | 4.169 | 5,401 |
| 2023-08-24 | 5.400 | 5.420 | 5.400 | 5.400 | 4.208 | 2,328 |
| 2023-08-23 | 5.590 | 5.600 | 5.400 | 5.400 | 4.208 | 10,508 |
| 2023-08-22 | 5.750 | 5.750 | 5.550 | 5.600 | 4.364 | 11,947 |
| 2023-08-21 | 5.690 | 5.720 | 5.650 | 5.670 | 4.418 | 18,291 |
| 2023-08-18 | 5.630 | 5.630 | 5.600 | 5.600 | 4.364 | 5,525 |
| 2023-08-17 | 5.630 | 5.630 | 5.610 | 5.620 | 4.379 | 3,586 |
| 2023-08-16 | 5.630 | 5.630 | 5.630 | 5.630 | 4.387 | 90 |
| 2023-08-15 | 5.630 | 5.630 | 5.600 | 5.600 | 4.364 | 5,715 |
| 2023-08-14 | 5.630 | 5.630 | 5.600 | 5.600 | 4.364 | 5,035 |
| 2023-08-11 | 5.900 | 5.900 | 5.600 | 5.630 | 4.387 | 3,871 |
| 2023-08-10 | 5.850 | 6.010 | 5.660 | 5.900 | 4.598 | 4,752 |
| 2023-08-09 | 5.600 | 5.850 | 5.600 | 5.850 | 4.559 | 18,044 |
| 2023-08-08 | 5.400 | 5.600 | 5.400 | 5.600 | 4.364 | 8,714 |
| 2023-08-07 | 5.260 | 5.400 | 5.240 | 5.400 | 4.208 | 8,557 |
| 2023-08-04 | 5.290 | 5.290 | 5.230 | 5.230 | 4.075 | 5,218 |
| 2023-08-03 | 5.220 | 5.230 | 5.200 | 5.230 | 4.075 | 8,301 |
| 2023-08-02 | 5.250 | 5.260 | 5.220 | 5.220 | 4.068 | 5,714 |
| 2023-08-01 | 5.270 | 5.300 | 5.220 | 5.290 | 4.122 | 2,063 |
| 2023-07-31 | 5.290 | 5.300 | 5.250 | 5.300 | 4.130 | 4,230 |
| 2023-07-28 | 5.300 | 5.300 | 5.200 | 5.200 | 4.052 | 6,483 |
| 2023-07-27 | 5.120 | 5.200 | 5.120 | 5.200 | 4.052 | 5,115 |
| 2023-07-26 | 5.100 | 5.110 | 5.100 | 5.110 | 3.982 | 6,629 |
| 2023-07-25 | 5.090 | 5.120 | 5.090 | 5.110 | 3.982 | 40,916 |
| 2023-07-24 | 5.000 | 5.110 | 5.000 | 5.110 | 3.982 | 4,471 |
| 2023-07-21 | 4.920 | 5.000 | 4.920 | 4.990 | 3.888 | 5,457 |
| 2023-07-20 | 4.920 | 4.930 | 4.910 | 4.910 | 3.826 | 20,550 |
| 2023-07-19 | 4.920 | 4.930 | 4.900 | 4.900 | 3.818 | 13,575 |
| 2023-07-18 | 4.920 | 4.950 | 4.920 | 4.920 | 3.834 | 9,855 |
| 2023-07-17 | 5.000 | 5.000 | 4.950 | 4.950 | 3.857 | 29,396 |
| 2023-07-14 | 4.950 | 4.990 | 4.950 | 4.990 | 3.888 | 6,061 |
| 2023-07-13 | 4.950 | 4.950 | 4.950 | 4.950 | 3.857 | 4,103 |
| 2023-07-12 | 4.890 | 4.900 | 4.890 | 4.900 | 3.818 | 10,998 |
| 2023-07-11 | 4.850 | 4.880 | 4.830 | 4.880 | 3.803 | 1,003 |
| 2023-07-10 | 4.810 | 4.890 | 4.800 | 4.870 | 3.795 | 2,396 |
| 2023-07-07 | 4.900 | 4.900 | 4.800 | 4.800 | 3.740 | 14,566 |
| 2023-07-06 | 4.850 | 4.850 | 4.850 | 4.850 | 3.779 | 987 |
| 2023-07-05 | 4.870 | 4.870 | 4.800 | 4.800 | 3.740 | 7,177 |
| 2023-07-04 | 4.890 | 4.900 | 4.880 | 4.890 | 3.810 | 4,844 |
| 2023-07-03 | 4.860 | 4.870 | 4.800 | 4.800 | 3.740 | 31,244 |
| 2023-06-30 | 4.850 | 4.950 | 4.850 | 4.860 | 3.787 | 19,382 |
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.