BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 1,954 |
| 2023-01-04 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 0 |
| 2023-01-03 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 112 |
| 2022-12-30 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 1,010 |
| 2022-12-29 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 653 |
| 2022-12-28 | 4.800 | 4.900 | 4.750 | 4.900 | 3.461 | 15,802 |
| 2022-12-23 | 4.800 | 4.800 | 4.800 | 4.800 | 3.390 | 8,488 |
| 2022-12-22 | 4.850 | 4.850 | 4.850 | 4.850 | 3.426 | 1,618 |
| 2022-12-21 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 0 |
| 2022-12-20 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 12,126 |
| 2022-12-19 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 590 |
| 2022-12-16 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 200 |
| 2022-12-15 | 4.890 | 4.890 | 4.790 | 4.790 | 3.383 | 349 |
| 2022-12-14 | 4.890 | 4.890 | 4.890 | 4.890 | 3.454 | 103 |
| 2022-12-13 | 4.890 | 4.890 | 4.890 | 4.890 | 3.454 | 92 |
| 2022-12-12 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 3,000 |
| 2022-12-09 | 4.890 | 4.900 | 4.890 | 4.890 | 3.454 | 2,836 |
| 2022-12-08 | 4.820 | 4.890 | 4.820 | 4.890 | 3.454 | 911 |
| 2022-12-07 | 4.890 | 4.890 | 4.865 | 4.865 | 3.436 | 120 |
| 2022-12-06 | 4.800 | 4.800 | 4.750 | 4.750 | 3.355 | 6,166 |
| 2022-12-05 | 4.850 | 4.850 | 4.840 | 4.840 | 3.419 | 2,654 |
| 2022-12-02 | 4.820 | 4.840 | 4.820 | 4.840 | 3.419 | 2,601 |
| 2022-12-01 | 4.860 | 4.890 | 4.820 | 4.820 | 3.404 | 2,844 |
| 2022-11-30 | 4.850 | 4.850 | 4.850 | 4.850 | 3.426 | 2,500 |
| 2022-11-29 | 4.890 | 4.890 | 4.850 | 4.890 | 3.454 | 3,639 |
| 2022-11-28 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 1,410 |
| 2022-11-25 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 202 |
| 2022-11-24 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 1,812 |
| 2022-11-23 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 1,307 |
| 2022-11-22 | 4.900 | 4.900 | 4.895 | 4.900 | 3.461 | 20,300 |
| 2022-11-21 | 4.900 | 4.990 | 4.900 | 4.990 | 3.525 | 24,008 |
| 2022-11-18 | 4.900 | 4.900 | 4.890 | 4.890 | 3.454 | 17,027 |
| 2022-11-17 | 4.900 | 4.900 | 4.890 | 4.900 | 3.461 | 1,985 |
| 2022-11-16 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 217 |
| 2022-11-15 | 4.860 | 4.860 | 4.860 | 4.860 | 3.433 | 6,193 |
| 2022-11-14 | 4.750 | 4.860 | 4.750 | 4.820 | 3.404 | 2,367 |
| 2022-11-11 | 4.750 | 4.750 | 4.750 | 4.750 | 3.355 | 150 |
| 2022-11-10 | 4.850 | 4.850 | 4.750 | 4.750 | 3.355 | 5,208 |
| 2022-11-09 | 4.860 | 4.860 | 4.700 | 4.700 | 3.320 | 9,185 |
| 2022-11-08 | 4.830 | 4.830 | 4.830 | 4.830 | 3.412 | 0 |
| 2022-11-07 | 4.830 | 4.830 | 4.830 | 4.830 | 3.412 | 7,270 |
| 2022-11-04 | 4.830 | 4.830 | 4.830 | 4.830 | 3.412 | 0 |
| 2022-11-03 | 4.830 | 4.830 | 4.830 | 4.830 | 3.412 | 0 |
| 2022-11-02 | 4.830 | 4.830 | 4.830 | 4.830 | 3.412 | 530 |
| 2022-11-01 | 4.900 | 4.900 | 4.830 | 4.830 | 3.412 | 2,123 |
| 2022-10-31 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 5,204 |
| 2022-10-28 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 2,596 |
| 2022-10-27 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 0 |
| 2022-10-26 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 1,058 |
| 2022-10-25 | 4.870 | 4.870 | 4.870 | 4.870 | 3.440 | 0 |
| 2022-10-24 | 4.900 | 4.900 | 4.730 | 4.870 | 3.440 | 4,755 |
| 2022-10-21 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 5,300 |
| 2022-10-20 | 4.810 | 4.810 | 4.730 | 4.730 | 3.341 | 1,000 |
| 2022-10-19 | 4.760 | 4.760 | 4.760 | 4.760 | 3.362 | 0 |
| 2022-10-18 | 4.760 | 4.760 | 4.760 | 4.760 | 3.362 | 200 |
| 2022-10-17 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 0 |
| 2022-10-14 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 138 |
| 2022-10-13 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 400 |
| 2022-10-12 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 1,200 |
| 2022-10-11 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 388 |
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.