BSP Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	8.750	8.800	8.700	8.800	8.146	8,951
2025-08-13	8.740	8.890	8.560	8.800	8.146	13,276
2025-08-12	8.500	8.740	8.500	8.740	8.090	10,522
2025-08-11	8.500	8.600	8.380	8.500	7.868	1,683
2025-08-08	8.440	8.450	8.350	8.430	7.804	2,868
2025-08-07	8.350	8.490	8.350	8.490	7.859	1,733
2025-08-06	8.650	8.650	8.350	8.350	7.729	7,288
2025-08-05	8.600	8.650	8.400	8.400	7.776	8,835
2025-08-04	8.500	8.500	8.400	8.450	7.822	6,690
2025-08-01	8.670	8.670	8.400	8.400	7.776	8,457
2025-07-31	8.350	8.350	8.340	8.340	7.720	201
2025-07-30	8.470	8.500	8.310	8.310	7.692	4,333
2025-07-29	8.500	8.500	8.300	8.300	7.683	4,545
2025-07-28	8.690	8.740	8.210	8.690	8.044	2,820
2025-07-25	8.700	8.700	8.600	8.690	8.044	5,222
2025-07-24	7.980	8.800	7.950	8.700	8.053	58,885
2025-07-23	8.110	8.110	7.900	7.980	7.387	31,055
2025-07-22	8.480	8.480	8.100	8.100	7.498	67,938
2025-07-21	8.470	8.475	8.380	8.470	7.841	7,180
2025-07-18	8.380	8.470	8.380	8.470	7.841	4,473
2025-07-17	8.450	8.450	8.380	8.380	7.757	27
2025-07-16	8.150	8.480	8.150	8.480	7.850	3,778
2025-07-15	8.420	8.420	8.130	8.210	7.600	3,601
2025-07-14	8.470	8.470	8.420	8.430	7.804	2,847
2025-07-11	8.440	8.440	8.440	8.440	7.813	231
2025-07-10	8.110	8.430	8.110	8.120	7.517	498
2025-07-09	8.050	8.320	8.050	8.070	7.470	5,386
2025-07-08	7.990	8.000	7.800	8.000	7.405	2,789
2025-07-07	8.000	8.000	7.820	7.990	7.396	10,682
2025-07-04	8.030	8.030	7.800	8.020	7.424	3,484
2025-07-03	8.070	8.070	7.990	7.990	7.396	9,419
2025-07-02	7.950	8.080	7.710	7.990	7.396	5,426
2025-07-01	7.990	7.990	7.800	7.950	7.359	5,850
2025-06-30	7.920	7.940	7.920	7.940	7.350	3,466
2025-06-27	7.940	7.940	7.900	7.930	7.341	4,098
2025-06-26	7.920	7.930	7.750	7.750	7.174	14,450
2025-06-25	7.940	7.940	7.900	7.900	7.313	3,557
2025-06-24	7.880	7.970	7.880	7.880	7.294	2,753
2025-06-23	7.860	7.880	7.700	7.700	7.128	1,814
2025-06-20	7.710	7.980	7.700	7.700	7.128	11,003
2025-06-19	7.680	7.700	7.680	7.700	7.128	3,432
2025-06-18	7.650	7.690	7.650	7.680	7.109	3,082
2025-06-17	7.700	7.700	7.660	7.660	7.091	315
2025-06-16	7.690	7.690	7.610	7.620	7.054	5,073
2025-06-13	7.690	7.690	7.680	7.680	7.109	5,265
2025-06-12	7.690	7.690	7.690	7.690	7.119	1,132
2025-06-11	7.600	7.700	7.520	7.610	7.044	19,735
2025-06-10	7.500	7.600	7.500	7.600	7.035	3,422
2025-06-06	7.600	7.600	7.500	7.500	6.943	851
2025-06-05	7.540	7.540	7.500	7.500	6.943	4,605
2025-06-04	7.760	7.760	7.500	7.600	7.035	12,132
2025-06-03	7.620	7.750	7.620	7.750	7.174	13,190
2025-06-02	7.430	7.630	7.430	7.620	7.054	4,781
2025-05-30	7.430	7.430	7.340	7.410	6.859	7,877
2025-05-29	7.430	7.430	7.430	7.430	6.878	231
2025-05-28	7.500	7.500	7.430	7.430	6.878	22
2025-05-27	7.500	7.500	7.430	7.430	6.878	1,155
2025-05-26	7.460	7.500	7.430	7.500	6.943	1,166
2025-05-23	7.600	7.600	7.450	7.450	6.896	1,774
2025-05-22	7.400	7.490	7.400	7.410	6.859	2,960

← NewerPage 6 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.