BSP Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.850	4.860	4.850	4.850	3.779	4,146
2023-06-28	4.960	4.960	4.850	4.850	3.779	1,504
2023-06-27	4.860	4.960	4.840	4.960	3.865	13,451
2023-06-26	4.970	4.970	4.860	4.860	3.787	6,049
2023-06-23	4.930	4.990	4.930	4.930	3.842	742
2023-06-22	4.930	4.930	4.930	4.930	3.842	485
2023-06-21	4.850	4.850	4.850	4.850	3.779	840
2023-06-20	4.810	4.830	4.810	4.810	3.748	7,783
2023-06-19	4.850	4.850	4.820	4.820	3.756	15,208
2023-06-16	4.910	4.910	4.890	4.900	3.818	6,032
2023-06-15	4.980	4.980	4.910	4.910	3.826	3,933
2023-06-14	4.910	4.990	4.900	4.980	3.881	4,828
2023-06-13	4.900	4.910	4.900	4.910	3.826	2,183
2023-06-09	4.900	4.900	4.890	4.890	3.810	2,680
2023-06-08	4.990	4.990	4.890	4.890	3.810	28,944
2023-06-07	4.990	5.000	4.900	4.990	3.888	19,471
2023-06-06	4.990	4.990	4.960	4.960	3.865	1,484
2023-06-05	4.900	4.930	4.900	4.930	3.842	536
2023-06-02	4.800	4.800	4.800	4.800	3.740	0
2023-06-01	4.800	4.800	4.800	4.800	3.740	0
2023-05-31	4.990	5.030	4.800	4.800	3.740	28,358
2023-05-30	5.050	5.050	4.820	4.820	3.756	511
2023-05-29	4.930	5.090	4.800	5.090	3.966	5,108
2023-05-26	4.890	4.890	4.890	4.890	3.810	2,000
2023-05-25	4.980	5.130	4.980	5.130	3.998	5,430
2023-05-24	4.990	4.990	4.900	4.980	3.881	853
2023-05-23	4.900	4.900	4.900	4.900	3.818	0
2023-05-22	4.900	4.900	4.900	4.900	3.818	3,750
2023-05-19	4.990	4.990	4.800	4.800	3.740	3,647
2023-05-18	4.990	4.990	4.860	4.860	3.787	551
2023-05-17	4.900	4.900	4.900	4.900	3.818	0
2023-05-16	4.900	4.900	4.900	4.900	3.818	0
2023-05-15	4.890	4.900	4.890	4.900	3.818	3,386
2023-05-12	4.890	4.890	4.800	4.800	3.740	168
2023-05-11	4.900	4.900	4.890	4.890	3.810	531
2023-05-10	4.900	4.900	4.900	4.900	3.818	100
2023-05-09	4.810	4.810	4.800	4.800	3.740	500
2023-05-08	4.900	4.900	4.810	4.810	3.748	427
2023-05-05	4.800	4.800	4.800	4.800	3.740	0
2023-05-04	4.800	4.800	4.800	4.800	3.740	0
2023-05-03	4.900	4.900	4.800	4.800	3.740	4,890
2023-05-02	4.790	4.790	4.790	4.790	3.733	0
2023-05-01	4.900	4.900	4.790	4.790	3.733	15,144
2023-04-28	4.880	4.900	4.840	4.900	3.818	5,591
2023-04-27	4.870	4.870	4.840	4.840	3.772	794
2023-04-26	4.880	4.880	4.800	4.800	3.740	8,783
2023-04-24	4.880	4.880	4.880	4.880	3.803	3,071
2023-04-21	4.860	4.860	4.860	4.860	3.787	0
2023-04-20	4.860	4.860	4.860	4.860	3.787	0
2023-04-19	4.840	4.860	4.840	4.860	3.787	306
2023-04-18	4.850	4.850	4.840	4.840	3.772	1,109
2023-04-17	4.840	4.840	4.800	4.840	3.772	1,817
2023-04-14	4.840	4.840	4.840	4.840	3.772	151
2023-04-13	4.800	4.800	4.800	4.800	3.740	100
2023-04-12	4.750	4.750	4.750	4.750	3.701	0
2023-04-11	4.750	4.750	4.750	4.750	3.701	0
2023-04-06	4.880	4.880	4.750	4.750	3.701	3,200
2023-04-05	4.780	4.880	4.750	4.880	3.803	3,689
2023-04-04	4.890	4.890	4.890	4.890	3.810	125
2023-04-03	4.790	4.890	4.780	4.890	3.810	1,898

← NewerPage 15 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.