BSP Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	4.900	4.900	4.900	4.900	3.360	0
2022-07-14	4.900	4.900	4.900	4.900	3.360	1,000
2022-07-13	4.910	4.910	4.910	4.910	3.367	0
2022-07-12	4.900	4.910	4.900	4.910	3.367	3,250
2022-07-11	4.990	4.990	4.990	4.990	3.422	0
2022-07-08	4.990	4.990	4.990	4.990	3.422	906
2022-07-07	4.990	4.990	4.990	4.990	3.422	0
2022-07-06	4.950	4.990	4.950	4.990	3.422	261
2022-07-05	4.980	5.000	4.820	4.820	3.305	6,710
2022-07-04	4.880	4.880	4.880	4.880	3.346	0
2022-07-01	4.950	4.950	4.880	4.880	3.346	1,473
2022-06-30	4.950	4.950	4.950	4.950	3.394	263
2022-06-29	4.760	4.760	4.760	4.760	3.264	0
2022-06-28	4.760	4.760	4.760	4.760	3.264	0
2022-06-27	4.760	4.760	4.760	4.760	3.264	0
2022-06-24	4.850	4.850	4.760	4.760	3.264	5,200
2022-06-23	4.930	4.930	4.810	4.810	3.298	129
2022-06-22	4.890	4.890	4.890	4.890	3.353	0
2022-06-21	4.890	4.890	4.890	4.890	3.353	2,999
2022-06-20	4.800	4.890	4.800	4.890	3.353	2,105
2022-06-17	4.800	4.800	4.700	4.700	3.223	1,800
2022-06-16	4.700	4.700	4.700	4.700	3.223	0
2022-06-15	4.690	4.700	4.690	4.700	3.223	423
2022-06-14	4.700	4.700	4.700	4.700	3.223	0
2022-06-10	4.700	4.700	4.700	4.700	3.223	2,521
2022-06-09	4.850	4.850	4.730	4.730	3.243	1,927
2022-06-08	4.750	4.780	4.700	4.720	3.236	2,909
2022-06-07	4.900	4.900	4.750	4.750	3.257	4,000
2022-06-06	4.950	4.950	4.900	4.900	3.360	3,500
2022-06-03	4.970	4.970	4.970	4.970	3.408	2
2022-06-02	4.970	4.970	4.970	4.970	3.408	410
2022-06-01	4.970	4.970	4.970	4.970	3.408	0
2022-05-31	4.970	4.970	4.970	4.970	3.408	1
2022-05-30	4.970	4.970	4.970	4.970	3.408	103
2022-05-27	5.000	5.000	5.000	5.000	3.428	0
2022-05-26	5.000	5.000	5.000	5.000	3.428	0
2022-05-25	5.000	5.000	5.000	5.000	3.428	0
2022-05-24	5.000	5.000	5.000	5.000	3.428	0
2022-05-23	5.000	5.000	5.000	5.000	3.428	8,950
2022-05-20	4.970	4.970	4.970	4.970	3.408	103
2022-05-19	4.970	4.970	4.970	4.970	3.408	810
2022-05-18	5.000	5.000	5.000	5.000	3.428	3,807
2022-05-17	5.130	5.130	5.130	5.130	3.518	43
2022-05-16	4.960	4.960	4.960	4.960	3.401	0
2022-05-13	4.960	4.960	4.960	4.960	3.401	1,000
2022-05-12	5.000	5.000	4.890	4.890	3.353	1,882
2022-05-11	4.890	4.890	4.890	4.890	3.353	0
2022-05-10	4.910	4.910	4.750	4.890	3.353	16,665
2022-05-09	4.900	4.900	4.900	4.900	3.360	3,181
2022-05-06	4.900	4.900	4.900	4.900	3.360	0
2022-05-05	4.900	4.900	4.900	4.900	3.360	0
2022-05-04	4.900	4.900	4.830	4.900	3.360	13,380
2022-05-03	4.900	4.900	4.900	4.900	3.360	15
2022-05-02	4.900	4.900	4.900	4.900	3.360	4,000
2022-04-29	4.900	4.900	4.900	4.900	3.360	3,100
2022-04-28	4.890	4.890	4.890	4.890	3.353	300
2022-04-27	4.900	4.900	4.790	4.800	3.291	3,213
2022-04-26	4.850	4.860	4.850	4.860	3.332	201
2022-04-22	4.950	5.000	4.850	4.850	3.326	2,518
2022-04-21	4.880	4.880	4.860	4.860	3.332	100

← NewerPage 19 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.