BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.000 | 8.000 | 7.650 | 7.650 | 6.659 | 25,231 |
| 2025-02-20 | 7.410 | 7.700 | 7.410 | 7.600 | 6.615 | 26,220 |
| 2025-02-19 | 7.220 | 7.410 | 7.220 | 7.400 | 6.441 | 3,202 |
| 2025-02-18 | 7.180 | 7.210 | 7.170 | 7.200 | 6.267 | 29,209 |
| 2025-02-17 | 7.050 | 7.200 | 7.050 | 7.190 | 6.258 | 11,996 |
| 2025-02-14 | 7.070 | 7.150 | 7.000 | 7.010 | 6.102 | 46,124 |
| 2025-02-13 | 7.080 | 7.250 | 7.070 | 7.070 | 6.154 | 6,230 |
| 2025-02-12 | 7.200 | 7.200 | 7.070 | 7.070 | 6.154 | 5,817 |
| 2025-02-11 | 7.310 | 7.310 | 7.170 | 7.200 | 6.267 | 13,024 |
| 2025-02-10 | 7.300 | 7.300 | 7.200 | 7.300 | 6.354 | 8,253 |
| 2025-02-07 | 7.440 | 7.440 | 7.400 | 7.400 | 6.441 | 301 |
| 2025-02-06 | 7.500 | 7.500 | 7.500 | 7.500 | 6.528 | 1 |
| 2025-02-05 | 7.410 | 7.500 | 7.410 | 7.500 | 6.528 | 970 |
| 2025-02-04 | 7.350 | 7.380 | 7.270 | 7.350 | 6.398 | 18,679 |
| 2025-02-03 | 7.520 | 7.540 | 7.410 | 7.410 | 6.450 | 6,416 |
| 2025-01-31 | 7.450 | 7.540 | 7.420 | 7.530 | 6.554 | 5,757 |
| 2025-01-30 | 7.540 | 7.540 | 7.420 | 7.530 | 6.554 | 998 |
| 2025-01-29 | 7.370 | 7.530 | 7.330 | 7.530 | 6.554 | 2,785 |
| 2025-01-28 | 7.320 | 7.320 | 7.300 | 7.320 | 6.371 | 5,647 |
| 2025-01-24 | 7.600 | 7.630 | 7.320 | 7.320 | 6.371 | 3,830 |
| 2025-01-23 | 7.580 | 7.600 | 7.260 | 7.600 | 6.615 | 2,516 |
| 2025-01-22 | 7.590 | 7.590 | 7.570 | 7.570 | 6.589 | 2,511 |
| 2025-01-21 | 7.620 | 7.700 | 7.250 | 7.600 | 6.615 | 9,852 |
| 2025-01-20 | 7.200 | 7.600 | 7.200 | 7.600 | 6.615 | 16,806 |
| 2025-01-17 | 7.230 | 7.250 | 7.200 | 7.200 | 6.267 | 5,174 |
| 2025-01-16 | 7.030 | 7.120 | 7.030 | 7.120 | 6.197 | 3,296 |
| 2025-01-15 | 7.000 | 7.010 | 6.890 | 7.000 | 6.093 | 12,426 |
| 2025-01-14 | 6.900 | 6.990 | 6.810 | 6.990 | 6.084 | 6,839 |
| 2025-01-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.093 | 4,622 |
| 2025-01-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.093 | 1,938 |
| 2025-01-09 | 7.050 | 7.050 | 7.000 | 7.000 | 6.093 | 6,468 |
| 2025-01-08 | 7.050 | 7.050 | 6.900 | 6.900 | 6.006 | 1,058 |
| 2025-01-07 | 7.010 | 7.010 | 6.990 | 6.990 | 6.084 | 6,956 |
| 2025-01-06 | 6.900 | 7.040 | 6.900 | 7.000 | 6.093 | 2,401 |
| 2025-01-03 | 6.730 | 7.000 | 6.670 | 6.900 | 6.006 | 4,329 |
| 2025-01-02 | 6.680 | 6.880 | 6.640 | 6.770 | 5.893 | 2,384 |
| 2024-12-31 | 6.650 | 6.660 | 6.650 | 6.660 | 5.797 | 1,923 |
| 2024-12-30 | 6.820 | 6.890 | 6.600 | 6.890 | 5.997 | 8,570 |
| 2024-12-27 | 6.580 | 6.800 | 6.580 | 6.800 | 5.919 | 1,044 |
| 2024-12-24 | 6.610 | 6.610 | 6.560 | 6.560 | 5.710 | 25 |
| 2024-12-23 | 6.530 | 6.640 | 6.500 | 6.640 | 5.780 | 11,793 |
| 2024-12-20 | 6.590 | 6.600 | 6.550 | 6.550 | 5.701 | 1,233 |
| 2024-12-19 | 6.800 | 6.800 | 6.640 | 6.640 | 5.780 | 1,915 |
| 2024-12-18 | 6.960 | 6.990 | 6.810 | 6.825 | 5.941 | 4,883 |
| 2024-12-17 | 6.530 | 6.800 | 6.530 | 6.800 | 5.919 | 3,442 |
| 2024-12-16 | 6.540 | 6.540 | 6.490 | 6.500 | 5.658 | 10,998 |
| 2024-12-13 | 6.500 | 6.540 | 6.500 | 6.540 | 5.692 | 630 |
| 2024-12-12 | 6.490 | 6.490 | 6.450 | 6.490 | 5.649 | 1,900 |
| 2024-12-11 | 6.490 | 6.500 | 6.490 | 6.490 | 5.649 | 967 |
| 2024-12-10 | 6.450 | 6.450 | 6.420 | 6.450 | 5.614 | 2,820 |
| 2024-12-09 | 6.700 | 6.700 | 6.490 | 6.500 | 5.658 | 1,095 |
| 2024-12-06 | 6.660 | 6.660 | 6.620 | 6.620 | 5.762 | 1,089 |
| 2024-12-05 | 6.810 | 6.870 | 6.730 | 6.730 | 5.858 | 4,166 |
| 2024-12-04 | 6.650 | 6.800 | 6.600 | 6.800 | 5.919 | 12,972 |
| 2024-12-03 | 6.540 | 6.600 | 6.500 | 6.600 | 5.745 | 4,165 |
| 2024-12-02 | 6.600 | 6.600 | 6.500 | 6.540 | 5.692 | 1,630 |
| 2024-11-29 | 6.550 | 6.550 | 6.420 | 6.420 | 5.588 | 1,963 |
| 2024-11-28 | 6.740 | 6.780 | 6.740 | 6.760 | 5.884 | 3,357 |
| 2024-11-27 | 6.510 | 6.630 | 6.510 | 6.620 | 5.762 | 11,686 |
| 2024-11-26 | 6.420 | 6.500 | 6.420 | 6.500 | 5.658 | 1,973 |
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.