BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 4.880 | 4.880 | 4.860 | 4.860 | 3.332 | 100 |
| 2022-04-20 | 4.850 | 4.850 | 4.850 | 4.850 | 3.326 | 98 |
| 2022-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 3.428 | 401 |
| 2022-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 3.428 | 0 |
| 2022-04-13 | 5.000 | 5.000 | 5.000 | 5.000 | 3.428 | 9 |
| 2022-04-12 | 5.000 | 5.000 | 5.000 | 5.000 | 3.428 | 2,001 |
| 2022-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 3.428 | 1,700 |
| 2022-04-08 | 5.150 | 5.150 | 5.000 | 5.000 | 3.428 | 548 |
| 2022-04-07 | 5.030 | 5.030 | 5.030 | 5.030 | 3.449 | 0 |
| 2022-04-06 | 5.150 | 5.150 | 5.030 | 5.030 | 3.449 | 10,096 |
| 2022-04-05 | 5.030 | 5.030 | 5.030 | 5.030 | 3.449 | 0 |
| 2022-04-04 | 5.000 | 5.030 | 5.000 | 5.030 | 3.449 | 7,352 |
| 2022-04-01 | 4.840 | 5.000 | 4.800 | 5.000 | 3.428 | 579 |
| 2022-03-31 | 4.800 | 4.800 | 4.800 | 4.800 | 3.291 | 57 |
| 2022-03-30 | 5.020 | 5.020 | 5.020 | 5.020 | 3.442 | 0 |
| 2022-03-29 | 5.000 | 5.020 | 5.000 | 5.020 | 3.442 | 6,753 |
| 2022-03-28 | 5.240 | 5.240 | 5.000 | 5.000 | 3.428 | 505 |
| 2022-03-25 | 5.250 | 5.250 | 5.250 | 5.250 | 3.600 | 0 |
| 2022-03-24 | 5.250 | 5.250 | 5.250 | 5.250 | 3.600 | 5,250 |
| 2022-03-23 | 5.140 | 5.140 | 5.050 | 5.050 | 3.463 | 770 |
| 2022-03-22 | 5.400 | 5.400 | 5.190 | 5.190 | 3.559 | 2,035 |
| 2022-03-21 | 5.570 | 5.570 | 5.570 | 5.570 | 3.819 | 2,382 |
| 2022-03-18 | 5.700 | 5.700 | 5.700 | 5.700 | 3.908 | 0 |
| 2022-03-17 | 5.700 | 5.700 | 5.700 | 5.700 | 3.908 | 0 |
| 2022-03-16 | 5.700 | 5.700 | 5.700 | 5.700 | 3.908 | 0 |
| 2022-03-15 | 5.700 | 5.700 | 5.700 | 5.700 | 3.908 | 175 |
| 2022-03-14 | 5.850 | 5.850 | 5.850 | 5.850 | 4.011 | 0 |
| 2022-03-11 | 5.850 | 5.850 | 5.850 | 5.850 | 4.011 | 0 |
| 2022-03-10 | 5.850 | 5.850 | 5.850 | 5.850 | 4.011 | 0 |
| 2022-03-09 | 5.850 | 5.850 | 5.800 | 5.850 | 3.670 | 3,241 |
| 2022-03-08 | 5.920 | 5.930 | 5.800 | 5.920 | 3.714 | 13,714 |
| 2022-03-07 | 5.920 | 5.920 | 5.920 | 5.920 | 3.714 | 2,922 |
| 2022-03-04 | 6.000 | 6.000 | 5.890 | 5.940 | 3.726 | 3,066 |
| 2022-03-03 | 5.480 | 5.990 | 5.430 | 5.990 | 3.757 | 3,550 |
| 2022-03-02 | 5.110 | 5.590 | 5.110 | 5.480 | 3.438 | 1,518 |
| 2022-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 3.136 | 0 |
| 2022-02-28 | 4.950 | 5.000 | 4.950 | 5.000 | 3.136 | 22,786 |
| 2022-02-25 | 4.850 | 4.950 | 4.800 | 4.950 | 3.105 | 5,352 |
| 2022-02-24 | 4.600 | 4.600 | 4.600 | 4.600 | 2.886 | 0 |
| 2022-02-23 | 4.150 | 4.600 | 4.150 | 4.600 | 2.886 | 15,816 |
| 2022-02-22 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 0 |
| 2022-02-21 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 0 |
| 2022-02-18 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 0 |
| 2022-02-17 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 120 |
| 2022-02-16 | 4.350 | 4.350 | 4.350 | 4.350 | 2.729 | 233 |
| 2022-02-15 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 0 |
| 2022-02-14 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 5,802 |
| 2022-02-11 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 50,001 |
| 2022-02-10 | 4.490 | 4.500 | 4.450 | 4.500 | 2.823 | 6,000 |
| 2022-02-09 | 4.450 | 4.500 | 4.450 | 4.450 | 2.791 | 41,825 |
| 2022-02-08 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 1,988 |
| 2022-02-07 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 0 |
| 2022-02-04 | 4.450 | 4.450 | 4.450 | 4.450 | 2.791 | 0 |
| 2022-02-03 | 4.440 | 4.450 | 4.290 | 4.450 | 2.791 | 12,863 |
| 2022-02-02 | 4.440 | 4.440 | 4.440 | 4.440 | 2.785 | 1,600 |
| 2022-02-01 | 4.380 | 4.380 | 4.380 | 4.380 | 2.748 | 0 |
| 2022-01-31 | 4.380 | 4.380 | 4.380 | 4.380 | 2.748 | 0 |
| 2022-01-28 | 4.270 | 4.380 | 4.270 | 4.380 | 2.748 | 4,778 |
| 2022-01-27 | 4.270 | 4.270 | 4.270 | 4.270 | 2.679 | 300 |
| 2022-01-25 | 4.270 | 4.270 | 4.270 | 4.270 | 2.679 | 200 |
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.