BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.560 | 7.560 | 7.440 | 7.440 | 6.887 | 4,069 |
| 2025-05-20 | 7.560 | 7.560 | 7.550 | 7.550 | 6.989 | 228 |
| 2025-05-19 | 7.640 | 7.640 | 7.560 | 7.560 | 6.998 | 651 |
| 2025-05-16 | 7.650 | 7.650 | 7.560 | 7.640 | 7.072 | 296 |
| 2025-05-15 | 7.700 | 7.700 | 7.550 | 7.650 | 7.081 | 30,508 |
| 2025-05-14 | 7.600 | 7.700 | 7.550 | 7.650 | 7.081 | 6,565 |
| 2025-05-13 | 7.980 | 7.980 | 7.640 | 7.640 | 7.072 | 739 |
| 2025-05-12 | 7.640 | 7.700 | 7.640 | 7.700 | 7.128 | 2,549 |
| 2025-05-09 | 7.650 | 7.650 | 7.550 | 7.640 | 7.072 | 660 |
| 2025-05-08 | 7.680 | 7.700 | 7.540 | 7.700 | 7.128 | 14,785 |
| 2025-05-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.081 | 620 |
| 2025-05-06 | 7.650 | 7.650 | 7.590 | 7.650 | 7.081 | 12,161 |
| 2025-05-05 | 7.680 | 7.680 | 7.680 | 7.680 | 7.109 | 547 |
| 2025-05-02 | 7.650 | 7.680 | 7.600 | 7.600 | 7.035 | 14,858 |
| 2025-05-01 | 7.680 | 7.680 | 7.580 | 7.650 | 7.081 | 2,014 |
| 2025-04-30 | 7.480 | 7.680 | 7.480 | 7.680 | 7.109 | 5,690 |
| 2025-04-29 | 7.480 | 7.480 | 7.410 | 7.480 | 6.924 | 745 |
| 2025-04-28 | 7.500 | 7.500 | 7.480 | 7.480 | 6.924 | 3,623 |
| 2025-04-24 | 7.450 | 7.500 | 7.410 | 7.500 | 6.943 | 7,143 |
| 2025-04-23 | 7.450 | 7.450 | 7.450 | 7.450 | 6.896 | 9,995 |
| 2025-04-22 | 7.320 | 7.500 | 7.320 | 7.450 | 6.896 | 2,619 |
| 2025-04-17 | 7.290 | 7.300 | 7.290 | 7.300 | 6.757 | 5 |
| 2025-04-16 | 7.300 | 7.300 | 7.270 | 7.280 | 6.739 | 933 |
| 2025-04-15 | 7.350 | 7.500 | 7.270 | 7.270 | 6.730 | 639 |
| 2025-04-14 | 7.390 | 7.500 | 7.350 | 7.350 | 6.804 | 419 |
| 2025-04-11 | 7.500 | 7.500 | 7.400 | 7.400 | 6.850 | 1,301 |
| 2025-04-10 | 7.300 | 7.510 | 7.300 | 7.500 | 6.943 | 10,320 |
| 2025-04-09 | 7.000 | 7.300 | 6.880 | 7.300 | 6.757 | 5,636 |
| 2025-04-08 | 6.800 | 7.190 | 6.800 | 7.000 | 6.480 | 24,574 |
| 2025-04-07 | 7.310 | 7.330 | 6.680 | 6.800 | 6.295 | 26,029 |
| 2025-04-04 | 7.800 | 7.800 | 7.310 | 7.310 | 6.767 | 8,860 |
| 2025-04-03 | 7.680 | 7.690 | 7.680 | 7.680 | 7.109 | 2,925 |
| 2025-04-02 | 7.660 | 7.680 | 7.660 | 7.680 | 7.109 | 401 |
| 2025-04-01 | 7.680 | 7.680 | 7.680 | 7.680 | 7.109 | 0 |
| 2025-03-31 | 7.570 | 7.680 | 7.500 | 7.680 | 7.109 | 8,821 |
| 2025-03-28 | 7.600 | 7.620 | 7.500 | 7.620 | 7.054 | 8,755 |
| 2025-03-27 | 7.660 | 7.660 | 7.520 | 7.600 | 7.035 | 877 |
| 2025-03-26 | 7.450 | 7.670 | 7.450 | 7.670 | 7.100 | 4,537 |
| 2025-03-25 | 7.500 | 7.670 | 7.450 | 7.450 | 6.896 | 4,798 |
| 2025-03-24 | 7.690 | 7.700 | 7.400 | 7.400 | 6.850 | 5,481 |
| 2025-03-21 | 7.600 | 7.700 | 7.600 | 7.700 | 7.128 | 1,760 |
| 2025-03-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.035 | 1,050 |
| 2025-03-19 | 7.350 | 7.700 | 7.350 | 7.600 | 7.035 | 10,628 |
| 2025-03-18 | 7.250 | 7.570 | 7.250 | 7.400 | 6.850 | 230 |
| 2025-03-17 | 7.500 | 7.700 | 7.230 | 7.230 | 6.693 | 1,507 |
| 2025-03-14 | 7.420 | 7.440 | 7.230 | 7.230 | 6.693 | 1,998 |
| 2025-03-13 | 7.310 | 7.500 | 7.310 | 7.420 | 6.869 | 2,931 |
| 2025-03-12 | 7.540 | 7.600 | 7.300 | 7.310 | 6.767 | 1,549 |
| 2025-03-11 | 7.240 | 7.600 | 7.220 | 7.600 | 7.035 | 3,660 |
| 2025-03-10 | 7.130 | 7.220 | 7.130 | 7.220 | 6.683 | 1,436 |
| 2025-03-07 | 7.120 | 7.280 | 7.120 | 7.280 | 6.739 | 1,588 |
| 2025-03-06 | 7.160 | 7.280 | 7.100 | 7.100 | 6.572 | 11,702 |
| 2025-03-05 | 7.250 | 7.250 | 7.100 | 7.160 | 6.628 | 3,554 |
| 2025-03-04 | 7.120 | 7.280 | 7.120 | 7.270 | 6.730 | 3,478 |
| 2025-03-03 | 7.050 | 7.280 | 7.050 | 7.110 | 6.582 | 2,187 |
| 2025-02-28 | 7.010 | 7.020 | 7.000 | 7.020 | 6.498 | 1,326 |
| 2025-02-27 | 7.060 | 7.250 | 7.000 | 7.000 | 6.480 | 8,086 |
| 2025-02-26 | 7.260 | 7.260 | 7.100 | 7.100 | 6.572 | 2,856 |
| 2025-02-25 | 7.300 | 7.300 | 7.200 | 7.290 | 6.748 | 1,316 |
| 2025-02-24 | 7.620 | 7.620 | 7.200 | 7.370 | 6.822 | 3,811 |
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.