BSP Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.850	4.880	4.850	4.880	3.803	610
2023-03-30	4.820	4.820	4.820	4.820	3.756	0
2023-03-29	4.820	4.820	4.820	4.820	3.756	0
2023-03-28	4.820	4.820	4.820	4.820	3.756	750
2023-03-27	4.800	4.800	4.785	4.785	3.729	3,575
2023-03-24	4.890	4.890	4.770	4.770	3.717	6,254
2023-03-23	4.800	4.890	4.800	4.890	3.810	388
2023-03-22	4.890	4.890	4.890	4.890	3.810	657
2023-03-21	4.880	4.880	4.880	4.880	3.803	425
2023-03-20	4.875	4.875	4.875	4.875	3.799	100
2023-03-17	4.800	4.800	4.800	4.800	3.740	1,407
2023-03-16	4.800	4.800	4.800	4.800	3.740	1,613
2023-03-15	4.850	4.850	4.800	4.800	3.740	1,400
2023-03-14	4.780	4.810	4.780	4.780	3.725	2,396
2023-03-13	4.720	4.780	4.710	4.780	3.725	1,777
2023-03-10	4.700	4.700	4.700	4.700	3.662	581
2023-03-09	5.000	5.000	4.960	4.970	3.873	468
2023-03-08	5.380	5.390	5.300	5.300	3.743	6,337
2023-03-07	5.380	5.380	5.200	5.380	3.800	42,907
2023-03-06	5.390	5.390	5.220	5.390	3.807	8,027
2023-03-03	5.150	5.400	5.150	5.390	3.807	40,767
2023-03-02	5.150	5.150	5.100	5.150	3.638	24,091
2023-03-01	5.140	5.240	5.090	5.150	3.638	11,863
2023-02-28	5.400	5.400	5.200	5.200	3.673	6,042
2023-02-27	5.100	5.250	5.100	5.250	3.708	55,165
2023-02-24	5.000	5.100	5.000	5.100	3.602	11,413
2023-02-23	4.950	5.100	4.950	5.100	3.602	35,510
2023-02-22	4.900	4.900	4.890	4.900	3.461	16,403
2023-02-21	4.900	4.900	4.890	4.900	3.461	9,742
2023-02-20	4.800	4.880	4.800	4.880	3.447	962
2023-02-17	4.800	4.800	4.800	4.800	3.390	8,393
2023-02-16	4.800	4.800	4.760	4.800	3.390	3,201
2023-02-15	4.800	4.800	4.790	4.800	3.390	4,718
2023-02-14	4.790	4.790	4.790	4.790	3.383	1,042
2023-02-13	4.650	4.650	4.650	4.650	3.284	0
2023-02-10	4.700	4.700	4.650	4.650	3.284	2,000
2023-02-09	4.750	4.750	4.700	4.700	3.320	3,851
2023-02-08	4.850	4.900	4.850	4.900	3.461	793
2023-02-07	4.850	4.850	4.850	4.850	3.426	0
2023-02-06	4.900	4.900	4.850	4.850	3.426	9,937
2023-02-03	4.750	4.900	4.750	4.900	3.461	16,965
2023-02-02	4.750	4.750	4.750	4.750	3.355	211
2023-02-01	4.700	4.740	4.690	4.700	3.320	15,761
2023-01-31	4.540	4.540	4.540	4.540	3.207	2,107
2023-01-30	4.640	4.640	4.520	4.520	3.193	4,199
2023-01-27	4.780	4.780	4.700	4.700	3.320	8,994
2023-01-25	4.780	4.780	4.780	4.780	3.376	2,800
2023-01-24	4.780	4.780	4.780	4.780	3.376	1,000
2023-01-23	4.780	4.780	4.780	4.780	3.376	5,748
2023-01-20	4.800	4.800	4.800	4.800	3.390	1,000
2023-01-19	4.800	4.800	4.800	4.800	3.390	4,382
2023-01-18	4.830	4.850	4.800	4.800	3.390	31,432
2023-01-17	4.850	4.850	4.850	4.850	3.426	1,520
2023-01-16	4.900	4.900	4.850	4.850	3.426	9,109
2023-01-13	4.860	4.860	4.850	4.850	3.426	1,474
2023-01-12	4.850	4.900	4.800	4.850	3.426	7,730
2023-01-11	4.850	4.850	4.800	4.800	3.390	408
2023-01-10	4.850	4.850	4.850	4.850	3.426	3,587
2023-01-09	4.900	4.900	4.900	4.900	3.461	1,405
2023-01-06	4.900	4.900	4.900	4.900	3.461	414

← NewerPage 16 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.