BSP Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	8.340	8.350	8.250	8.250	8.108	4,139
2026-04-30	8.330	8.340	8.320	8.340	8.196	5,061
2026-04-29	8.350	8.350	8.300	8.350	8.206	5,202
2026-04-28	8.310	8.350	8.310	8.350	8.206	6,573
2026-04-27	8.200	8.310	8.200	8.310	8.167	3,660
2026-04-24	8.210	8.210	8.190	8.200	8.059	132
2026-04-23	8.250	8.250	8.210	8.210	8.068	11,921
2026-04-22	8.250	8.250	8.230	8.250	8.108	9,201
2026-04-21	8.100	8.250	8.100	8.250	8.108	11,302
2026-04-20	8.100	8.100	8.070	8.100	7.960	5,813
2026-04-17	8.020	8.100	8.000	8.100	7.960	883
2026-04-16	8.000	8.030	8.000	8.030	7.892	1,778
2026-04-15	8.000	8.000	7.980	7.980	7.842	16,200
2026-04-14	8.000	8.000	7.980	7.980	7.842	4,108
2026-04-13	8.000	8.030	7.970	7.970	7.833	16,113
2026-04-10	8.000	8.000	8.000	8.000	7.862	2,000
2026-04-09	8.000	8.000	7.920	8.000	7.862	13,648
2026-04-08	8.000	8.000	7.930	7.930	7.793	18,694
2026-04-07	7.960	8.000	7.950	7.990	7.852	21,993
2026-04-02	8.000	8.000	7.950	7.950	7.813	5,916
2026-04-01	8.000	8.000	7.950	8.000	7.862	22,506
2026-03-31	8.000	8.060	8.000	8.000	7.862	1,798
2026-03-30	8.000	8.000	7.920	7.950	7.813	12,910
2026-03-27	8.000	8.000	7.940	8.000	7.862	20,895
2026-03-26	7.980	8.000	7.970	7.970	7.833	12,280
2026-03-25	7.970	8.000	7.970	8.000	7.862	64
2026-03-24	8.140	8.140	7.970	7.970	7.833	1,408
2026-03-23	8.020	8.100	7.960	7.960	7.823	3,297
2026-03-20	8.150	8.150	8.150	8.150	8.009	1,170
2026-03-19	7.990	8.000	7.950	8.000	7.862	16,774
2026-03-18	8.000	8.000	7.980	8.000	7.862	8,212
2026-03-17	8.100	8.100	8.060	8.060	7.921	4,657
2026-03-16	8.250	8.250	8.100	8.100	7.960	7,940
2026-03-13	8.300	8.300	8.150	8.250	8.108	1,433
2026-03-12	8.290	8.300	8.200	8.300	8.157	2,827
2026-03-11	8.220	8.220	8.160	8.160	8.019	10,581
2026-03-10	8.300	8.300	8.220	8.220	8.078	3,320
2026-03-09	8.350	8.350	8.250	8.290	8.147	7,632
2026-03-06	8.410	8.410	8.350	8.350	8.206	305
2026-03-05	8.380	8.450	8.380	8.380	8.235	13,828
2026-03-04	8.240	8.380	8.240	8.300	8.157	12,654
2026-03-03	8.180	8.230	8.180	8.230	8.088	638
2026-03-02	8.450	8.450	8.310	8.350	8.206	3,022
2026-02-27	8.550	8.560	8.190	8.450	8.304	18,232
2026-02-26	8.450	8.550	8.350	8.550	8.403	17,732
2026-02-25	8.800	8.890	8.750	8.890	8.372	21,240
2026-02-24	8.700	8.880	8.600	8.760	8.249	20,707
2026-02-23	8.600	8.730	8.400	8.700	8.193	36,173
2026-02-20	8.650	8.680	8.490	8.550	8.051	28,156
2026-02-19	8.510	8.550	8.490	8.530	8.033	15,265
2026-02-18	8.520	8.590	8.500	8.510	8.014	7,096
2026-02-17	8.600	8.710	8.520	8.520	8.023	3,294
2026-02-16	8.520	8.520	8.500	8.520	8.023	9,137
2026-02-13	8.520	8.520	8.470	8.470	7.976	320
2026-02-12	8.520	8.520	8.510	8.520	8.023	5,073
2026-02-11	8.520	8.520	8.510	8.520	8.023	1,494
2026-02-10	8.470	8.520	8.310	8.450	7.957	13,413
2026-02-09	8.450	8.510	8.450	8.500	8.004	11,254
2026-02-06	8.550	8.550	8.390	8.390	7.901	15,048
2026-02-05	8.600	8.600	8.600	8.600	8.099	1,127

← NewerPage 3 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.