BSP Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	6.420	6.500	6.420	6.500	5.658	1,973
2024-11-25	6.520	6.530	6.490	6.490	5.649	982
2024-11-22	6.500	6.520	6.500	6.500	5.658	10,123
2024-11-21	6.470	6.470	6.460	6.460	5.623	487
2024-11-20	6.340	6.480	6.300	6.300	5.484	3,654
2024-11-19	6.240	6.350	6.190	6.350	5.527	4,941
2024-11-18	6.200	6.230	6.190	6.230	5.423	8,216
2024-11-15	6.210	6.330	6.170	6.170	5.370	14,811
2024-11-14	6.250	6.290	6.200	6.200	5.397	4,814
2024-11-13	6.200	6.220	6.180	6.180	5.379	28,460
2024-11-12	6.200	6.210	6.200	6.200	5.397	35,691
2024-11-11	6.220	6.220	6.180	6.200	5.397	30,812
2024-11-08	6.480	6.480	6.190	6.210	5.405	22,848
2024-11-07	6.490	6.490	6.430	6.480	5.640	13,678
2024-11-06	6.590	6.590	6.180	6.180	5.379	75,381
2024-11-05	6.340	6.350	6.340	6.350	5.527	2,501
2024-11-04	6.210	6.210	6.160	6.200	5.397	20,957
2024-11-01	6.200	6.200	6.150	6.200	5.397	28,632
2024-10-31	6.350	6.350	6.190	6.190	5.388	75,623
2024-10-30	6.300	6.300	6.300	6.300	5.484	0
2024-10-29	6.310	6.370	6.300	6.300	5.484	5,859
2024-10-28	6.520	6.530	6.290	6.300	5.484	11,710
2024-10-25	6.690	6.690	6.520	6.520	5.675	659
2024-10-24	6.550	6.560	6.550	6.550	5.701	3,862
2024-10-23	6.400	6.550	6.400	6.430	5.597	3,452
2024-10-22	6.370	6.450	6.370	6.380	5.553	2,308
2024-10-21	6.440	6.440	6.370	6.370	5.545	7,111
2024-10-18	6.440	6.450	6.430	6.430	5.597	1,846
2024-10-17	6.450	6.450	6.420	6.450	5.614	2,727
2024-10-16	6.390	6.420	6.370	6.420	5.588	2,536
2024-10-15	6.340	6.450	6.340	6.340	5.518	111
2024-10-14	6.400	6.420	6.340	6.340	5.518	12,861
2024-10-11	6.390	6.400	6.340	6.400	5.571	5,288
2024-10-10	6.390	6.400	6.390	6.400	5.571	2,857
2024-10-09	6.420	6.420	6.390	6.400	5.571	6,336
2024-10-08	6.420	6.420	6.400	6.420	5.588	4,245
2024-10-07	6.400	6.450	6.400	6.450	5.614	12,675
2024-10-04	6.400	6.400	6.350	6.400	5.571	862
2024-10-03	6.400	6.400	6.300	6.400	5.571	7,217
2024-10-02	6.400	6.400	6.400	6.400	5.571	3,815
2024-10-01	6.220	6.400	6.220	6.400	5.571	7,088
2024-09-30	6.200	6.200	6.190	6.190	5.388	8,610
2024-09-27	6.120	6.200	6.120	6.200	5.397	1,967
2024-09-26	6.200	6.200	6.110	6.110	5.318	5,093
2024-09-25	6.200	6.200	6.190	6.200	5.397	1,999
2024-09-24	6.200	6.200	6.180	6.200	5.397	3,618
2024-09-23	6.200	6.200	6.200	6.200	5.397	5,065
2024-09-20	6.160	6.190	6.110	6.190	5.388	1,552
2024-09-19	6.190	6.200	6.090	6.170	5.370	8,133
2024-09-18	6.200	6.200	6.180	6.200	5.397	10,016
2024-09-17	6.210	6.210	6.165	6.200	5.397	5,485
2024-09-16	6.280	6.290	6.235	6.235	5.427	9,242
2024-09-13	6.210	6.290	6.200	6.250	5.440	3,542
2024-09-12	6.200	6.300	6.200	6.300	5.484	2,748
2024-09-11	6.300	6.300	6.200	6.200	5.397	3,031
2024-09-10	6.200	6.210	6.150	6.200	5.397	376
2024-09-09	6.320	6.320	6.200	6.200	5.397	2,503
2024-09-06	6.340	6.340	6.340	6.340	5.518	12
2024-09-05	6.350	6.350	6.250	6.340	5.518	4,966
2024-09-04	6.350	6.350	6.320	6.350	5.527	4,911

← NewerPage 9 of 22 · 1,266 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.