BSP Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.700 | 7.730 | 7.650 | 7.650 | 7.650 | 2,116 |
| 2026-10-16 | 7.750 | 7.750 | 7.660 | 7.660 | 7.660 | 8,420 |
| 2026-10-15 | 7.770 | 7.820 | 7.650 | 7.650 | 7.650 | 9,940 |
| 2026-10-14 | 7.880 | 7.880 | 7.650 | 7.650 | 7.650 | 16,116 |
| 2026-10-13 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 1,562 |
| 2026-10-12 | 7.880 | 7.880 | 7.850 | 7.880 | 7.880 | 14,192 |
| 2026-10-09 | 7.850 | 7.880 | 7.850 | 7.880 | 7.880 | 212 |
| 2026-10-08 | 7.880 | 7.880 | 7.850 | 7.880 | 7.880 | 6,661 |
| 2026-10-07 | 7.880 | 7.880 | 7.850 | 7.850 | 7.850 | 809 |
| 2026-10-06 | 7.910 | 7.910 | 7.900 | 7.900 | 7.900 | 5,632 |
| 2026-10-05 | 7.950 | 7.955 | 7.950 | 7.950 | 7.950 | 206 |
| 2026-10-02 | 7.930 | 7.930 | 7.810 | 7.850 | 7.850 | 1,932 |
| 2026-10-01 | 7.800 | 7.960 | 7.800 | 7.810 | 7.810 | 13,627 |
| 2026-09-30 | 7.880 | 7.970 | 7.750 | 7.970 | 7.970 | 8,289 |
| 2026-09-29 | 7.790 | 7.880 | 7.700 | 7.880 | 7.880 | 7,651 |
| 2026-09-28 | 7.820 | 7.910 | 7.770 | 7.780 | 7.780 | 2,494 |
| 2026-09-25 | 7.900 | 7.970 | 7.800 | 7.810 | 7.810 | 252 |
| 2026-09-24 | 7.790 | 7.970 | 7.790 | 7.900 | 7.900 | 7,923 |
| 2026-09-23 | 7.940 | 7.940 | 7.375 | 7.375 | 7.375 | 8,497 |
| 2026-09-22 | 7.880 | 7.970 | 7.860 | 7.900 | 7.900 | 6,878 |
| 2026-09-21 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 4,239 |
| 2026-09-18 | 7.940 | 8.000 | 7.860 | 7.990 | 7.990 | 10,590 |
Page 1 of 1 · 22 trading days
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.