Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.240 | 3.360 | 3.160 | 3.240 | 2.670 | 232,974 |
| 2024-09-02 | 3.280 | 3.280 | 3.050 | 3.200 | 2.637 | 401,559 |
| 2024-08-30 | 3.200 | 3.360 | 3.080 | 3.250 | 2.679 | 483,647 |
| 2024-08-29 | 2.840 | 2.950 | 2.730 | 2.900 | 2.390 | 201,336 |
| 2024-08-28 | 2.710 | 2.890 | 2.675 | 2.840 | 2.341 | 228,813 |
| 2024-08-27 | 2.700 | 2.770 | 2.520 | 2.690 | 2.217 | 521,214 |
| 2024-08-26 | 2.810 | 3.000 | 2.740 | 2.790 | 2.300 | 289,038 |
| 2024-08-23 | 3.120 | 3.120 | 2.860 | 2.880 | 2.374 | 172,855 |
| 2024-08-22 | 3.150 | 3.200 | 3.020 | 3.100 | 2.555 | 170,551 |
| 2024-08-21 | 3.200 | 3.260 | 2.900 | 3.120 | 2.572 | 585,339 |
| 2024-08-20 | 3.840 | 3.860 | 3.040 | 3.270 | 2.695 | 790,315 |
| 2024-08-19 | 4.240 | 4.240 | 3.780 | 3.860 | 3.181 | 311,616 |
| 2024-08-16 | 4.280 | 4.340 | 4.200 | 4.220 | 3.478 | 90,045 |
| 2024-08-15 | 4.480 | 4.490 | 4.270 | 4.280 | 3.528 | 69,773 |
| 2024-08-14 | 4.500 | 4.650 | 4.440 | 4.460 | 3.676 | 96,831 |
| 2024-08-13 | 4.240 | 4.560 | 4.240 | 4.530 | 3.734 | 106,986 |
| 2024-08-12 | 4.250 | 4.340 | 4.210 | 4.210 | 3.470 | 103,240 |
| 2024-08-09 | 4.140 | 4.370 | 4.140 | 4.310 | 3.552 | 131,442 |
| 2024-08-08 | 4.260 | 4.270 | 4.030 | 4.100 | 3.379 | 121,083 |
| 2024-08-07 | 4.190 | 4.300 | 4.100 | 4.280 | 3.528 | 101,208 |
| 2024-08-06 | 3.940 | 4.370 | 3.870 | 4.240 | 3.495 | 359,581 |
| 2024-08-05 | 4.450 | 4.450 | 4.080 | 4.080 | 3.363 | 326,407 |
| 2024-08-02 | 4.700 | 4.700 | 4.530 | 4.600 | 3.791 | 82,232 |
| 2024-08-01 | 4.900 | 4.900 | 4.720 | 4.770 | 3.931 | 45,136 |
| 2024-07-31 | 4.790 | 4.900 | 4.750 | 4.890 | 4.030 | 114,234 |
| 2024-07-30 | 4.800 | 4.830 | 4.700 | 4.780 | 3.940 | 109,455 |
| 2024-07-29 | 4.760 | 4.930 | 4.760 | 4.870 | 4.014 | 98,230 |
| 2024-07-26 | 4.710 | 4.800 | 4.600 | 4.730 | 3.898 | 118,518 |
| 2024-07-25 | 4.850 | 4.860 | 4.660 | 4.710 | 3.882 | 162,431 |
| 2024-07-24 | 5.050 | 5.060 | 4.850 | 4.910 | 4.047 | 169,777 |
| 2024-07-23 | 4.890 | 5.100 | 4.840 | 5.100 | 4.203 | 276,801 |
| 2024-07-22 | 4.730 | 4.890 | 4.650 | 4.890 | 4.030 | 84,579 |
| 2024-07-19 | 4.700 | 4.870 | 4.690 | 4.730 | 3.898 | 181,451 |
| 2024-07-18 | 4.730 | 4.880 | 4.660 | 4.840 | 3.989 | 183,632 |
| 2024-07-17 | 4.530 | 4.740 | 4.530 | 4.730 | 3.898 | 142,512 |
| 2024-07-16 | 4.590 | 4.600 | 4.380 | 4.480 | 3.692 | 248,413 |
| 2024-07-15 | 4.680 | 4.680 | 4.490 | 4.590 | 3.783 | 435,522 |
| 2024-07-12 | 4.600 | 4.660 | 4.600 | 4.650 | 3.833 | 184,010 |
| 2024-07-11 | 4.600 | 4.690 | 4.550 | 4.570 | 3.767 | 146,430 |
| 2024-07-10 | 4.710 | 4.710 | 4.500 | 4.570 | 3.767 | 195,694 |
| 2024-07-09 | 4.460 | 4.610 | 4.410 | 4.600 | 3.791 | 175,411 |
| 2024-07-08 | 4.400 | 4.590 | 4.360 | 4.440 | 3.659 | 174,403 |
| 2024-07-05 | 4.350 | 4.490 | 4.320 | 4.410 | 3.635 | 159,467 |
| 2024-07-04 | 4.340 | 4.440 | 4.225 | 4.340 | 3.577 | 151,584 |
| 2024-07-03 | 4.220 | 4.390 | 4.140 | 4.340 | 3.577 | 260,811 |
| 2024-07-02 | 4.120 | 4.290 | 4.100 | 4.220 | 3.478 | 206,053 |
| 2024-07-01 | 4.040 | 4.140 | 4.020 | 4.060 | 3.346 | 256,709 |
| 2024-06-28 | 3.980 | 4.080 | 3.970 | 4.000 | 3.297 | 94,701 |
| 2024-06-27 | 3.980 | 4.010 | 3.900 | 3.970 | 3.272 | 79,386 |
| 2024-06-26 | 3.900 | 4.010 | 3.880 | 3.970 | 3.272 | 97,984 |
| 2024-06-25 | 3.800 | 3.930 | 3.600 | 3.880 | 3.198 | 197,574 |
| 2024-06-24 | 4.010 | 4.010 | 3.770 | 3.850 | 3.173 | 103,884 |
| 2024-06-21 | 4.050 | 4.050 | 3.880 | 3.990 | 3.289 | 121,128 |
| 2024-06-20 | 3.930 | 4.050 | 3.890 | 4.000 | 3.297 | 107,174 |
| 2024-06-19 | 4.000 | 4.000 | 3.900 | 3.920 | 3.231 | 53,026 |
| 2024-06-18 | 3.990 | 4.020 | 3.880 | 4.000 | 3.297 | 60,218 |
| 2024-06-17 | 4.050 | 4.050 | 3.940 | 4.000 | 3.297 | 84,324 |
| 2024-06-14 | 4.080 | 4.080 | 3.950 | 4.050 | 3.338 | 96,386 |
| 2024-06-13 | 3.990 | 4.200 | 3.960 | 4.010 | 3.305 | 153,245 |
| 2024-06-12 | 4.030 | 4.030 | 3.900 | 3.910 | 3.223 | 68,175 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1300 AUD |
| 2026-04-09 | 0.0800 AUD |
| 2025-12-05 | 0.1640 AUD |
| 2025-09-22 | 0.1650 AUD |
| 2025-03-13 | 0.0800 AUD |
| 2025-01-03 | 0.1300 AUD |
| 2024-09-23 | 0.1150 AUD |
| 2024-03-13 | 0.0800 AUD |
| 2023-11-16 | 0.1050 AUD |
| 2023-09-19 | 0.0950 AUD |
| 2023-03-23 | 0.0400 AUD |
| 2022-10-06 | 0.0900 AUD |
| 2022-03-24 | 0.0450 AUD |
| 2021-11-02 | 0.0900 AUD |
| 2020-11-03 | 0.0500 AUD |
| 2019-11-05 | 0.0400 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.