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 |
| 2026-09-17 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 3 |
| 2026-09-16 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 2,665 |
| 2026-09-15 | 7.950 | 7.950 | 7.900 | 7.940 | 7.940 | 2,062 |
| 2026-09-14 | 7.980 | 8.000 | 7.950 | 7.950 | 7.950 | 1,219 |
| 2026-09-11 | 7.980 | 7.980 | 7.950 | 7.980 | 7.980 | 1,067 |
| 2026-09-10 | 7.970 | 7.970 | 7.950 | 7.960 | 7.960 | 2,434 |
| 2026-09-09 | 7.990 | 8.010 | 7.990 | 8.010 | 8.010 | 7,220 |
| 2026-09-08 | 8.010 | 8.010 | 7.980 | 7.990 | 7.990 | 4,139 |
| 2026-09-07 | 8.000 | 8.010 | 8.000 | 8.000 | 8.000 | 3,041 |
| 2026-09-04 | 8.000 | 8.000 | 7.990 | 8.000 | 8.000 | 12,848 |
| 2026-09-03 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 6,078 |
| 2026-09-02 | 8.030 | 8.090 | 7.990 | 8.030 | 8.030 | 10,861 |
| 2026-09-01 | 7.990 | 8.030 | 7.990 | 8.030 | 8.030 | 2,049 |
| 2026-08-31 | 7.990 | 7.990 | 7.950 | 7.960 | 7.960 | 6,725 |
| 2026-08-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 6 |
| 2026-08-27 | 8.030 | 8.030 | 7.990 | 7.990 | 7.990 | 6,394 |
| 2026-08-26 | 8.070 | 8.070 | 7.980 | 8.000 | 8.000 | 6,054 |
| 2026-08-25 | 8.100 | 8.110 | 8.050 | 8.080 | 7.941 | 20,503 |
| 2026-08-24 | 8.070 | 8.100 | 8.050 | 8.100 | 7.960 | 26,083 |
| 2026-08-21 | 7.940 | 8.070 | 7.940 | 8.070 | 7.931 | 1,043 |
| 2026-08-20 | 8.040 | 8.070 | 7.940 | 7.940 | 7.803 | 24,147 |
| 2026-08-19 | 8.040 | 8.050 | 7.940 | 8.050 | 7.911 | 3,358 |
| 2026-08-18 | 7.980 | 8.050 | 7.980 | 8.040 | 7.901 | 1,891 |
| 2026-08-17 | 8.020 | 8.040 | 7.980 | 8.040 | 7.901 | 1,646 |
| 2026-08-14 | 8.040 | 8.040 | 8.030 | 8.040 | 7.901 | 942 |
| 2026-08-13 | 7.980 | 7.980 | 7.970 | 7.970 | 7.833 | 1,292 |
| 2026-08-12 | 8.020 | 8.040 | 7.980 | 7.980 | 7.842 | 971 |
| 2026-08-11 | 8.040 | 8.040 | 7.940 | 7.960 | 7.823 | 24,935 |
| 2026-08-10 | 7.910 | 8.060 | 7.910 | 8.050 | 7.911 | 11,118 |
| 2026-08-07 | 8.030 | 8.040 | 7.910 | 7.910 | 7.774 | 3,276 |
| 2026-08-06 | 8.020 | 8.035 | 8.020 | 8.030 | 7.892 | 8,189 |
| 2026-08-05 | 7.970 | 8.050 | 7.965 | 8.030 | 7.892 | 14,354 |
| 2026-08-04 | 7.950 | 7.970 | 7.950 | 7.970 | 7.833 | 4,541 |
| 2026-08-03 | 7.990 | 7.990 | 7.910 | 7.910 | 7.774 | 4,959 |
| 2026-07-31 | 7.900 | 7.990 | 7.870 | 7.880 | 7.744 | 8,816 |
| 2026-07-30 | 8.060 | 8.060 | 7.870 | 7.870 | 7.734 | 8,822 |
| 2026-07-29 | 8.100 | 8.100 | 7.980 | 8.060 | 7.921 | 51,838 |
| 2026-07-28 | 8.160 | 8.180 | 8.080 | 8.080 | 7.941 | 17,755 |
Page 1 of 5 · 254 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.