BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.800 | 7.800 | 7.650 | 7.680 | 7.232 | 13,352 |
| 2025-11-05 | 7.700 | 7.760 | 7.690 | 7.760 | 7.308 | 5,635 |
| 2025-11-04 | 7.710 | 7.810 | 7.700 | 7.700 | 7.251 | 1,532 |
| 2025-11-03 | 8.000 | 8.000 | 7.630 | 7.710 | 7.260 | 13,925 |
| 2025-10-31 | 7.880 | 8.000 | 7.880 | 8.000 | 7.534 | 3,734 |
| 2025-10-30 | 7.800 | 7.850 | 7.640 | 7.640 | 7.195 | 2,870 |
| 2025-10-29 | 7.680 | 7.700 | 7.630 | 7.680 | 7.232 | 3,243 |
| 2025-10-28 | 7.600 | 7.620 | 7.600 | 7.620 | 7.176 | 555 |
| 2025-10-27 | 7.670 | 7.670 | 7.590 | 7.590 | 7.147 | 6,421 |
| 2025-10-24 | 7.680 | 7.680 | 7.630 | 7.680 | 7.232 | 3,230 |
| 2025-10-23 | 7.700 | 7.720 | 7.700 | 7.710 | 7.260 | 1,212 |
| 2025-10-22 | 7.720 | 7.720 | 7.590 | 7.640 | 7.195 | 3,264 |
| 2025-10-21 | 7.750 | 7.750 | 7.650 | 7.720 | 7.270 | 3,800 |
| 2025-10-20 | 7.600 | 7.750 | 7.600 | 7.700 | 7.251 | 10,052 |
| 2025-10-17 | 7.880 | 7.880 | 7.590 | 7.600 | 7.157 | 3,258 |
| 2025-10-16 | 7.850 | 7.900 | 7.660 | 7.700 | 7.251 | 1,801 |
| 2025-10-15 | 7.850 | 7.850 | 7.800 | 7.800 | 7.345 | 5,788 |
| 2025-10-14 | 7.820 | 7.850 | 7.820 | 7.850 | 7.392 | 1,772 |
| 2025-10-13 | 7.950 | 7.950 | 7.810 | 7.810 | 7.355 | 443 |
| 2025-10-10 | 7.940 | 7.970 | 7.820 | 7.960 | 7.496 | 706 |
| 2025-10-09 | 7.800 | 7.970 | 7.800 | 7.900 | 7.439 | 30,789 |
| 2025-10-08 | 7.960 | 7.960 | 7.680 | 7.680 | 7.232 | 1,734 |
| 2025-10-07 | 7.600 | 7.680 | 7.540 | 7.670 | 7.223 | 19,856 |
| 2025-10-06 | 7.600 | 7.660 | 7.590 | 7.590 | 7.147 | 1,015 |
| 2025-10-03 | 7.510 | 7.600 | 7.510 | 7.600 | 7.157 | 1,563 |
| 2025-10-02 | 7.660 | 7.660 | 7.470 | 7.500 | 7.063 | 9,779 |
| 2025-10-01 | 7.580 | 7.640 | 7.500 | 7.500 | 7.063 | 7,432 |
| 2025-09-30 | 7.580 | 7.580 | 7.500 | 7.580 | 7.138 | 27,065 |
| 2025-09-29 | 7.530 | 7.640 | 7.500 | 7.500 | 7.063 | 40,600 |
| 2025-09-26 | 7.400 | 7.400 | 7.380 | 7.400 | 6.969 | 9,681 |
| 2025-09-25 | 7.390 | 7.400 | 7.360 | 7.400 | 6.969 | 12,812 |
| 2025-09-24 | 7.400 | 7.450 | 7.350 | 7.350 | 6.921 | 8,119 |
| 2025-09-23 | 7.450 | 7.540 | 7.340 | 7.400 | 6.969 | 36,748 |
| 2025-09-22 | 7.490 | 7.630 | 7.450 | 7.450 | 7.016 | 15,135 |
| 2025-09-19 | 7.830 | 7.830 | 7.420 | 7.510 | 7.072 | 5,324 |
| 2025-09-18 | 7.750 | 7.960 | 7.700 | 7.700 | 7.251 | 3,993 |
| 2025-09-17 | 7.940 | 7.940 | 7.750 | 7.760 | 7.308 | 10,536 |
| 2025-09-16 | 7.770 | 7.990 | 7.770 | 7.820 | 7.364 | 677 |
| 2025-09-15 | 8.050 | 8.090 | 7.750 | 7.770 | 7.317 | 18,828 |
| 2025-09-12 | 7.490 | 8.050 | 7.490 | 8.050 | 7.581 | 45,409 |
| 2025-09-11 | 6.950 | 7.250 | 6.950 | 7.140 | 6.724 | 52,531 |
| 2025-09-10 | 7.800 | 7.800 | 6.790 | 6.820 | 6.422 | 116,101 |
| 2025-09-09 | 8.350 | 8.350 | 7.920 | 7.970 | 7.505 | 26,456 |
| 2025-09-08 | 8.460 | 8.460 | 8.260 | 8.350 | 7.863 | 7,075 |
| 2025-09-05 | 8.320 | 8.320 | 8.300 | 8.300 | 7.816 | 10,000 |
| 2025-09-04 | 8.470 | 8.470 | 8.300 | 8.300 | 7.816 | 11,129 |
| 2025-09-03 | 8.530 | 8.530 | 8.400 | 8.470 | 7.976 | 5,823 |
| 2025-09-02 | 8.520 | 8.520 | 8.330 | 8.340 | 7.854 | 5,578 |
| 2025-09-01 | 8.550 | 8.550 | 8.510 | 8.510 | 8.014 | 1,070 |
| 2025-08-29 | 8.600 | 8.620 | 8.450 | 8.480 | 7.986 | 9,772 |
| 2025-08-28 | 8.670 | 8.840 | 8.490 | 8.600 | 8.099 | 10,793 |
| 2025-08-27 | 8.810 | 8.850 | 8.750 | 8.810 | 8.296 | 4,742 |
| 2025-08-26 | 8.810 | 8.810 | 8.800 | 8.800 | 8.146 | 285 |
| 2025-08-25 | 8.500 | 8.770 | 8.440 | 8.770 | 8.118 | 14,954 |
| 2025-08-22 | 8.840 | 8.850 | 8.450 | 8.450 | 7.822 | 5,443 |
| 2025-08-21 | 8.700 | 8.870 | 8.350 | 8.350 | 7.729 | 7,082 |
| 2025-08-20 | 8.870 | 8.880 | 8.550 | 8.550 | 7.915 | 17,296 |
| 2025-08-19 | 8.870 | 8.870 | 8.680 | 8.680 | 8.035 | 108 |
| 2025-08-18 | 8.660 | 8.750 | 8.600 | 8.610 | 7.970 | 10,075 |
| 2025-08-15 | 8.800 | 8.890 | 8.610 | 8.650 | 8.007 | 9,825 |
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.