BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 0 |
| 2022-10-07 | 4.850 | 4.900 | 4.850 | 4.900 | 3.461 | 725 |
| 2022-10-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.532 | 4,635 |
| 2022-10-05 | 5.000 | 5.000 | 5.000 | 5.000 | 3.532 | 196 |
| 2022-10-04 | 5.000 | 5.000 | 5.000 | 5.000 | 3.532 | 0 |
| 2022-10-03 | 5.000 | 5.000 | 5.000 | 5.000 | 3.532 | 900 |
| 2022-09-30 | 5.000 | 5.000 | 5.000 | 5.000 | 3.532 | 200 |
| 2022-09-29 | 4.800 | 5.000 | 4.800 | 5.000 | 3.532 | 350 |
| 2022-09-28 | 5.000 | 5.000 | 5.000 | 5.000 | 3.532 | 4,882 |
| 2022-09-27 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 0 |
| 2022-09-26 | 4.900 | 4.900 | 4.900 | 4.900 | 3.461 | 0 |
| 2022-09-23 | 4.900 | 4.900 | 4.890 | 4.900 | 3.461 | 1,008 |
| 2022-09-21 | 4.910 | 4.910 | 4.910 | 4.910 | 3.367 | 0 |
| 2022-09-20 | 5.100 | 5.100 | 4.910 | 4.910 | 3.367 | 530 |
| 2022-09-19 | 5.100 | 5.100 | 5.100 | 5.100 | 3.497 | 561 |
| 2022-09-16 | 5.100 | 5.100 | 5.100 | 5.100 | 3.497 | 467 |
| 2022-09-15 | 5.100 | 5.100 | 5.100 | 5.100 | 3.497 | 337 |
| 2022-09-14 | 5.100 | 5.100 | 5.100 | 5.100 | 3.497 | 4,346 |
| 2022-09-13 | 5.200 | 5.200 | 5.200 | 5.200 | 3.566 | 0 |
| 2022-09-12 | 5.200 | 5.200 | 5.200 | 5.200 | 3.566 | 5,200 |
| 2022-09-09 | 5.050 | 5.200 | 5.050 | 5.200 | 3.566 | 13,338 |
| 2022-09-08 | 5.050 | 5.050 | 5.050 | 5.050 | 3.463 | 2,101 |
| 2022-09-07 | 5.040 | 5.040 | 5.040 | 5.040 | 3.456 | 507 |
| 2022-09-06 | 5.000 | 5.000 | 4.970 | 4.970 | 3.408 | 201 |
| 2022-09-05 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 0 |
| 2022-09-02 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 3,464 |
| 2022-09-01 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 928 |
| 2022-08-31 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 1,500 |
| 2022-08-30 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 607 |
| 2022-08-29 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 1 |
| 2022-08-26 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 0 |
| 2022-08-25 | 4.840 | 4.900 | 4.840 | 4.900 | 3.360 | 539 |
| 2022-08-24 | 4.830 | 4.830 | 4.820 | 4.830 | 3.312 | 8,517 |
| 2022-08-23 | 5.000 | 5.000 | 4.810 | 5.000 | 3.428 | 1,961 |
| 2022-08-22 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 0 |
| 2022-08-19 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 8,061 |
| 2022-08-18 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 206 |
| 2022-08-17 | 4.860 | 4.900 | 4.860 | 4.900 | 3.360 | 5,915 |
| 2022-08-16 | 4.810 | 4.810 | 4.810 | 4.810 | 3.298 | 0 |
| 2022-08-15 | 4.890 | 4.890 | 4.810 | 4.810 | 3.298 | 1,000 |
| 2022-08-12 | 4.890 | 4.890 | 4.890 | 4.890 | 3.353 | 500 |
| 2022-08-11 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 150 |
| 2022-08-10 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 0 |
| 2022-08-09 | 5.050 | 5.050 | 4.900 | 4.900 | 3.360 | 1,671 |
| 2022-08-08 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 0 |
| 2022-08-05 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 3,201 |
| 2022-08-04 | 4.860 | 4.900 | 4.860 | 4.900 | 3.360 | 104 |
| 2022-08-03 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 101 |
| 2022-08-02 | 5.150 | 5.150 | 5.000 | 5.000 | 3.428 | 2,100 |
| 2022-08-01 | 5.100 | 5.150 | 5.100 | 5.150 | 3.531 | 340 |
| 2022-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 3.428 | 0 |
| 2022-07-28 | 5.000 | 5.000 | 5.000 | 5.000 | 3.428 | 0 |
| 2022-07-27 | 5.000 | 5.000 | 5.000 | 5.000 | 3.428 | 5 |
| 2022-07-26 | 4.990 | 5.200 | 4.990 | 5.200 | 3.566 | 89,529 |
| 2022-07-25 | 4.990 | 4.990 | 4.990 | 4.990 | 3.422 | 441 |
| 2022-07-22 | 4.980 | 4.980 | 4.980 | 4.980 | 3.415 | 5,000 |
| 2022-07-21 | 4.850 | 4.850 | 4.850 | 4.850 | 3.326 | 0 |
| 2022-07-20 | 4.850 | 4.850 | 4.850 | 4.850 | 3.326 | 0 |
| 2022-07-19 | 4.990 | 4.990 | 4.850 | 4.850 | 3.326 | 10,204 |
| 2022-07-18 | 4.900 | 4.900 | 4.900 | 4.900 | 3.360 | 0 |
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.