BSP Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	4.270	4.270	4.270	4.270	2.679	0
2022-01-21	4.270	4.270	4.270	4.270	2.679	0
2022-01-20	4.225	4.270	4.225	4.270	2.679	1,098
2022-01-19	4.010	4.010	4.010	4.010	2.515	0
2022-01-18	4.010	4.010	4.010	4.010	2.515	0
2022-01-17	4.010	4.010	4.010	4.010	2.515	0
2022-01-14	4.010	4.010	4.010	4.010	2.515	0
2022-01-13	4.010	4.010	4.010	4.010	2.515	0
2022-01-12	4.010	4.010	4.010	4.010	2.515	0
2022-01-11	4.010	4.010	4.010	4.010	2.515	0
2022-01-10	4.010	4.010	4.010	4.010	2.515	0
2022-01-07	4.010	4.010	4.010	4.010	2.515	500
2022-01-06	4.270	4.270	4.270	4.270	2.679	0
2022-01-05	4.270	4.270	4.270	4.270	2.679	116
2022-01-04	4.270	4.270	4.270	4.270	2.679	500
2021-12-31	4.270	4.270	4.270	4.270	2.679	0
2021-12-30	4.270	4.270	4.270	4.270	2.679	115
2021-12-29	4.250	4.370	4.250	4.270	2.679	3,743
2021-12-24	4.240	4.250	4.200	4.200	2.635	1,056
2021-12-23	4.100	4.100	4.100	4.100	2.572	0
2021-12-22	4.100	4.100	4.100	4.100	2.572	2
2021-12-21	4.000	4.000	4.000	4.000	2.509	0
2021-12-20	4.000	4.000	4.000	4.000	2.509	0
2021-12-17	4.000	4.000	4.000	4.000	2.509	1
2021-12-16	4.100	4.140	4.000	4.000	2.509	2,159
2021-12-15	4.260	4.300	4.240	4.240	2.660	43
2021-12-14	4.300	4.300	4.300	4.300	2.697	295
2021-12-13	4.270	4.300	4.270	4.300	2.697	11
2021-12-10	4.270	4.300	4.250	4.270	2.679	633
2021-12-09	4.300	4.300	4.250	4.265	2.675	766
2021-12-08	4.320	4.320	4.300	4.300	2.697	89
2021-12-07	4.280	4.280	4.280	4.280	2.685	0
2021-12-06	4.380	4.380	4.280	4.280	2.685	5,225
2021-12-03	4.300	4.380	4.280	4.380	2.748	4,395
2021-12-02	4.285	4.300	4.285	4.300	2.697	4,631
2021-12-01	4.260	4.300	4.260	4.300	2.697	9,856
2021-11-30	4.250	4.250	4.250	4.250	2.666	0
2021-11-29	4.250	4.250	4.250	4.250	2.666	1,249
2021-11-26	4.640	4.640	4.300	4.300	2.697	3,543
2021-11-25	4.640	4.640	4.500	4.500	2.823	7,961
2021-11-24	4.650	4.650	4.640	4.640	2.911	4,000
2021-11-23	4.660	4.660	4.650	4.650	2.917	2,000
2021-11-22	4.650	4.650	4.650	4.650	2.917	0
2021-11-19	4.650	4.650	4.650	4.650	2.917	96
2021-11-18	4.600	4.600	4.600	4.600	2.886	0
2021-11-17	4.600	4.600	4.600	4.600	2.886	0
2021-11-16	4.600	4.600	4.600	4.600	2.886	0
2021-11-15	4.600	4.600	4.600	4.600	2.886	4,000
2021-11-12	4.530	4.530	4.530	4.530	2.842	198
2021-11-11	4.550	4.550	4.450	4.520	2.835	7,901
2021-11-10	4.560	4.560	4.550	4.550	2.854	16,676
2021-11-09	4.860	4.860	4.810	4.810	3.017	1,497
2021-11-08	4.820	4.820	4.820	4.820	3.024	0
2021-11-05	5.000	5.000	4.820	4.820	3.024	10,276
2021-11-04	5.000	5.000	5.000	5.000	3.136	0
2021-11-03	5.000	5.000	5.000	5.000	3.136	700
2021-11-02	5.000	5.000	5.000	5.000	3.136	1,000
2021-11-01	5.090	5.090	5.000	5.000	3.136	866
2021-10-29	5.000	5.000	5.000	5.000	3.136	4
2021-10-28	4.990	5.090	4.990	5.000	3.136	32,423

← NewerPage 21 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.