BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.690 | 8.690 | 8.680 | 8.680 | 8.174 | 2,403 |
| 2026-02-03 | 8.700 | 8.720 | 8.660 | 8.690 | 8.183 | 4,574 |
| 2026-02-02 | 8.760 | 8.780 | 8.690 | 8.780 | 8.268 | 726 |
| 2026-01-30 | 8.700 | 8.780 | 8.700 | 8.780 | 8.268 | 1,442 |
| 2026-01-29 | 8.690 | 8.690 | 8.690 | 8.690 | 8.183 | 86 |
| 2026-01-28 | 8.700 | 8.700 | 8.670 | 8.690 | 8.183 | 2,911 |
| 2026-01-27 | 8.790 | 8.880 | 8.650 | 8.740 | 8.230 | 15,054 |
| 2026-01-23 | 8.700 | 8.800 | 8.600 | 8.790 | 8.277 | 2,240 |
| 2026-01-22 | 8.860 | 8.860 | 8.600 | 8.700 | 8.193 | 6,933 |
| 2026-01-21 | 8.600 | 8.860 | 8.600 | 8.860 | 8.343 | 2,789 |
| 2026-01-20 | 8.710 | 8.710 | 8.710 | 8.710 | 8.202 | 0 |
| 2026-01-19 | 8.990 | 8.990 | 8.480 | 8.710 | 8.202 | 6,937 |
| 2026-01-16 | 9.210 | 9.500 | 8.410 | 8.990 | 8.466 | 5,163 |
| 2026-01-15 | 8.460 | 8.780 | 8.450 | 8.780 | 8.268 | 3,817 |
| 2026-01-14 | 8.370 | 8.420 | 8.370 | 8.410 | 7.920 | 1,724 |
| 2026-01-13 | 8.350 | 8.360 | 8.350 | 8.360 | 7.873 | 281 |
| 2026-01-12 | 8.370 | 8.370 | 8.320 | 8.340 | 7.854 | 23,146 |
| 2026-01-09 | 8.330 | 8.330 | 8.330 | 8.330 | 7.844 | 0 |
| 2026-01-08 | 8.330 | 8.330 | 8.330 | 8.330 | 7.844 | 0 |
| 2026-01-07 | 8.490 | 8.490 | 8.330 | 8.330 | 7.844 | 3,266 |
| 2026-01-06 | 8.280 | 8.350 | 8.260 | 8.350 | 7.863 | 5,059 |
| 2026-01-05 | 8.250 | 8.250 | 8.250 | 8.250 | 7.769 | 3,156 |
| 2026-01-02 | 8.250 | 8.250 | 8.240 | 8.250 | 7.769 | 1,927 |
| 2025-12-31 | 8.240 | 8.250 | 8.200 | 8.250 | 7.769 | 712 |
| 2025-12-30 | 8.250 | 8.270 | 8.100 | 8.190 | 7.712 | 7,738 |
| 2025-12-29 | 8.100 | 8.120 | 8.100 | 8.120 | 7.647 | 1,200 |
| 2025-12-24 | 8.110 | 8.110 | 8.100 | 8.100 | 7.628 | 5,378 |
| 2025-12-23 | 8.100 | 8.110 | 8.090 | 8.110 | 7.637 | 10,276 |
| 2025-12-22 | 8.100 | 8.100 | 8.085 | 8.100 | 7.628 | 20,330 |
| 2025-12-19 | 8.100 | 8.100 | 8.100 | 8.100 | 7.628 | 2,909 |
| 2025-12-18 | 8.100 | 8.100 | 8.080 | 8.080 | 7.609 | 24 |
| 2025-12-17 | 8.080 | 8.100 | 8.080 | 8.100 | 7.628 | 3,459 |
| 2025-12-16 | 8.100 | 8.100 | 8.080 | 8.080 | 7.609 | 1,982 |
| 2025-12-15 | 8.100 | 8.100 | 8.080 | 8.080 | 7.609 | 6,431 |
| 2025-12-12 | 8.100 | 8.100 | 8.090 | 8.100 | 7.628 | 17,575 |
| 2025-12-11 | 8.100 | 8.270 | 8.080 | 8.100 | 7.628 | 18,302 |
| 2025-12-10 | 8.050 | 8.050 | 8.030 | 8.030 | 7.562 | 17 |
| 2025-12-09 | 7.990 | 8.000 | 7.970 | 8.000 | 7.534 | 1,871 |
| 2025-12-08 | 7.900 | 7.990 | 7.900 | 7.970 | 7.505 | 2,157 |
| 2025-12-05 | 7.900 | 7.930 | 7.850 | 7.860 | 7.402 | 16,255 |
| 2025-12-04 | 7.850 | 7.855 | 7.820 | 7.830 | 7.373 | 35,103 |
| 2025-12-03 | 7.980 | 8.000 | 7.810 | 7.860 | 7.402 | 27,074 |
| 2025-12-02 | 7.810 | 8.000 | 7.810 | 7.990 | 7.524 | 13,441 |
| 2025-12-01 | 7.790 | 7.840 | 7.770 | 7.810 | 7.355 | 3,959 |
| 2025-11-28 | 7.790 | 7.790 | 7.760 | 7.790 | 7.336 | 1,699 |
| 2025-11-27 | 7.790 | 7.790 | 7.760 | 7.760 | 7.308 | 2,760 |
| 2025-11-26 | 7.840 | 7.870 | 7.750 | 7.870 | 7.411 | 5,385 |
| 2025-11-25 | 7.870 | 7.870 | 7.840 | 7.840 | 7.383 | 145 |
| 2025-11-24 | 7.880 | 7.880 | 7.700 | 7.870 | 7.411 | 4,169 |
| 2025-11-21 | 7.630 | 7.680 | 7.610 | 7.670 | 7.223 | 26,794 |
| 2025-11-20 | 7.900 | 7.950 | 7.700 | 7.700 | 7.251 | 26,744 |
| 2025-11-19 | 7.910 | 7.910 | 7.800 | 7.800 | 7.345 | 419 |
| 2025-11-18 | 7.840 | 7.920 | 7.840 | 7.920 | 7.458 | 7,770 |
| 2025-11-17 | 7.780 | 7.780 | 7.780 | 7.780 | 7.326 | 20 |
| 2025-11-14 | 7.920 | 7.920 | 7.760 | 7.760 | 7.308 | 616 |
| 2025-11-13 | 7.650 | 7.940 | 7.650 | 7.940 | 7.477 | 1,276 |
| 2025-11-12 | 7.710 | 7.800 | 7.610 | 7.800 | 7.345 | 13,507 |
| 2025-11-11 | 7.710 | 7.720 | 7.640 | 7.640 | 7.195 | 4,235 |
| 2025-11-10 | 7.620 | 7.630 | 7.620 | 7.630 | 7.185 | 3,404 |
| 2025-11-07 | 7.650 | 7.670 | 7.610 | 7.670 | 7.223 | 12,764 |
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.