BSP Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.210	8.210	8.150	8.160	8.019	35,803
2026-07-24	8.250	8.250	8.210	8.210	8.068	3,740
2026-07-23	8.200	8.250	8.200	8.200	8.059	13,688
2026-07-22	8.180	8.200	8.180	8.190	8.049	2,650
2026-07-21	8.180	8.180	8.170	8.170	8.029	9,147
2026-07-20	8.180	8.180	8.170	8.180	8.039	495
2026-07-17	8.150	8.180	8.150	8.180	8.039	1,699
2026-07-16	8.170	8.170	8.160	8.170	8.029	1,009
2026-07-15	8.160	8.170	8.160	8.170	8.029	1,703
2026-07-14	8.150	8.150	8.150	8.150	8.009	63
2026-07-13	8.150	8.160	8.130	8.150	8.009	2,484
2026-07-10	8.140	8.170	8.120	8.120	7.980	1,967
2026-07-09	8.180	8.180	8.130	8.150	8.009	1,140
2026-07-08	8.180	8.180	8.150	8.150	8.009	36
2026-07-07	8.190	8.190	8.160	8.180	8.039	1,574
2026-07-06	8.160	8.190	8.140	8.190	8.049	2,432
2026-07-03	8.220	8.220	8.150	8.160	8.019	5,107
2026-07-02	8.210	8.215	8.190	8.215	8.073	443
2026-07-01	8.200	8.250	8.200	8.200	8.059	25,146
2026-06-30	8.200	8.250	8.200	8.200	8.059	423
2026-06-29	8.240	8.240	8.190	8.200	8.059	1,473
2026-06-26	8.250	8.250	8.200	8.250	8.108	756
2026-06-25	8.260	8.260	8.200	8.200	8.059	374
2026-06-24	8.200	8.260	8.190	8.190	8.049	4,295
2026-06-23	8.260	8.260	8.200	8.200	8.059	19,833
2026-06-22	8.320	8.320	8.300	8.300	8.157	1,609
2026-06-19	8.320	8.320	8.250	8.250	8.108	2,161
2026-06-18	8.300	8.320	8.270	8.320	8.177	3,198
2026-06-17	8.300	8.300	8.260	8.300	8.157	7,598
2026-06-16	8.350	8.350	8.270	8.300	8.157	3,536
2026-06-15	8.390	8.390	8.250	8.350	8.206	18,427
2026-06-12	8.330	8.330	8.260	8.330	8.186	961
2026-06-11	8.400	8.400	8.400	8.400	8.255	460
2026-06-10	8.390	8.400	8.380	8.400	8.255	9,570
2026-06-09	8.400	8.400	8.250	8.250	8.108	15,424
2026-06-05	8.400	8.400	8.400	8.400	8.255	2,787
2026-06-04	8.380	8.400	8.380	8.400	8.255	3,706
2026-06-03	8.360	8.400	8.360	8.380	8.235	2,276
2026-06-02	8.400	8.400	8.360	8.360	8.216	4,254
2026-06-01	8.360	8.400	8.360	8.380	8.235	13,939
2026-05-29	8.360	8.360	8.340	8.360	8.216	4,917
2026-05-28	8.300	8.360	8.190	8.290	8.147	9,168
2026-05-27	8.250	8.360	8.230	8.360	8.216	12,479
2026-05-26	8.250	8.350	8.250	8.250	8.108	9,917
2026-05-25	8.170	8.300	8.170	8.250	8.108	8,608
2026-05-22	8.320	8.330	8.170	8.170	8.029	1,666
2026-05-21	8.370	8.370	8.320	8.330	8.186	1,453
2026-05-20	8.260	8.390	8.260	8.390	8.245	122
2026-05-19	8.440	8.440	8.180	8.300	8.157	1,342
2026-05-18	8.320	8.450	8.250	8.450	8.304	1,683
2026-05-15	8.190	8.320	8.190	8.320	8.177	534
2026-05-14	8.240	8.240	8.170	8.180	8.039	7,740
2026-05-13	8.280	8.280	8.190	8.240	8.098	22,886
2026-05-12	8.450	8.450	8.300	8.300	8.157	5,149
2026-05-11	8.450	8.450	8.380	8.420	8.275	3,067
2026-05-08	8.450	8.450	8.300	8.450	8.304	1,142
2026-05-07	8.450	8.450	8.440	8.450	8.304	1,211
2026-05-06	8.340	8.440	8.300	8.440	8.294	4,116
2026-05-05	8.350	8.350	8.330	8.330	8.186	424
2026-05-04	8.350	8.350	8.250	8.350	8.206	15,529

← NewerPage 2 of 3 · 130 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.