Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.050 | 4.120 | 3.940 | 4.010 | 3.305 | 172,838 |
| 2024-06-07 | 4.010 | 4.090 | 3.960 | 4.030 | 3.322 | 139,083 |
| 2024-06-06 | 3.930 | 3.990 | 3.820 | 3.990 | 3.289 | 105,016 |
| 2024-06-05 | 4.050 | 4.050 | 3.840 | 3.880 | 3.198 | 165,568 |
| 2024-06-04 | 3.950 | 4.180 | 3.930 | 4.050 | 3.338 | 235,208 |
| 2024-06-03 | 3.680 | 3.920 | 3.680 | 3.870 | 3.190 | 144,662 |
| 2024-05-31 | 3.690 | 3.690 | 3.600 | 3.650 | 3.008 | 104,718 |
| 2024-05-30 | 3.650 | 3.700 | 3.520 | 3.700 | 3.050 | 109,923 |
| 2024-05-29 | 3.760 | 3.760 | 3.630 | 3.650 | 3.008 | 57,925 |
| 2024-05-28 | 3.860 | 3.930 | 3.740 | 3.760 | 3.099 | 131,948 |
| 2024-05-27 | 3.770 | 3.925 | 3.770 | 3.860 | 3.181 | 196,996 |
| 2024-05-24 | 3.750 | 3.790 | 3.630 | 3.770 | 3.107 | 83,659 |
| 2024-05-23 | 3.780 | 3.810 | 3.700 | 3.760 | 3.099 | 54,234 |
| 2024-05-22 | 3.770 | 3.830 | 3.710 | 3.820 | 3.148 | 104,090 |
| 2024-05-21 | 3.740 | 3.840 | 3.660 | 3.760 | 3.099 | 91,300 |
| 2024-05-20 | 3.620 | 3.850 | 3.620 | 3.730 | 3.074 | 192,421 |
| 2024-05-17 | 3.580 | 3.640 | 3.530 | 3.620 | 2.984 | 52,524 |
| 2024-05-16 | 3.620 | 3.630 | 3.460 | 3.550 | 2.926 | 46,621 |
| 2024-05-15 | 3.670 | 3.670 | 3.455 | 3.530 | 2.909 | 88,160 |
| 2024-05-14 | 3.600 | 3.670 | 3.500 | 3.670 | 3.025 | 37,827 |
| 2024-05-13 | 3.580 | 3.670 | 3.540 | 3.600 | 2.967 | 161,003 |
| 2024-05-10 | 3.490 | 3.610 | 3.490 | 3.560 | 2.934 | 33,211 |
| 2024-05-09 | 3.640 | 3.640 | 3.400 | 3.490 | 2.876 | 75,736 |
| 2024-05-08 | 3.600 | 3.640 | 3.560 | 3.620 | 2.984 | 73,688 |
| 2024-05-07 | 3.480 | 3.650 | 3.480 | 3.640 | 3.000 | 280,623 |
| 2024-05-06 | 3.330 | 3.560 | 3.290 | 3.480 | 2.868 | 101,770 |
| 2024-05-03 | 3.290 | 3.340 | 3.230 | 3.300 | 2.720 | 21,394 |
| 2024-05-02 | 3.390 | 3.400 | 3.270 | 3.270 | 2.695 | 25,125 |
| 2024-05-01 | 3.290 | 3.390 | 3.280 | 3.390 | 2.794 | 23,276 |
| 2024-04-30 | 3.400 | 3.400 | 3.280 | 3.320 | 2.736 | 71,978 |
| 2024-04-29 | 3.380 | 3.400 | 3.320 | 3.380 | 2.786 | 66,324 |
| 2024-04-26 | 3.400 | 3.460 | 3.320 | 3.340 | 2.753 | 72,216 |
| 2024-04-24 | 3.280 | 3.470 | 3.240 | 3.400 | 2.802 | 322,979 |
| 2024-04-23 | 3.180 | 3.280 | 3.120 | 3.280 | 2.703 | 70,383 |
| 2024-04-22 | 3.140 | 3.150 | 3.090 | 3.120 | 2.572 | 48,923 |
| 2024-04-19 | 3.240 | 3.240 | 3.050 | 3.070 | 2.530 | 66,618 |
| 2024-04-18 | 3.250 | 3.250 | 3.100 | 3.240 | 2.670 | 82,663 |
| 2024-04-17 | 3.280 | 3.280 | 3.180 | 3.240 | 2.670 | 87,038 |
| 2024-04-16 | 3.340 | 3.390 | 3.120 | 3.280 | 2.703 | 212,925 |
| 2024-04-15 | 3.200 | 3.420 | 3.180 | 3.290 | 2.712 | 179,190 |
| 2024-04-12 | 3.050 | 3.250 | 3.050 | 3.200 | 2.637 | 320,051 |
| 2024-04-11 | 2.900 | 3.090 | 2.890 | 3.000 | 2.473 | 142,031 |
| 2024-04-10 | 2.900 | 2.950 | 2.850 | 2.850 | 2.349 | 62,607 |
| 2024-04-09 | 2.890 | 2.980 | 2.850 | 2.900 | 2.390 | 172,410 |
| 2024-04-08 | 2.880 | 2.970 | 2.840 | 2.870 | 2.365 | 127,395 |
| 2024-04-05 | 2.840 | 2.870 | 2.840 | 2.840 | 2.341 | 14,481 |
| 2024-04-04 | 2.900 | 2.900 | 2.800 | 2.810 | 2.316 | 72,600 |
| 2024-04-03 | 2.810 | 2.930 | 2.810 | 2.890 | 2.382 | 91,706 |
| 2024-04-02 | 2.850 | 2.850 | 2.790 | 2.800 | 2.308 | 53,838 |
| 2024-03-28 | 2.850 | 2.940 | 2.830 | 2.830 | 2.332 | 81,879 |
| 2024-03-27 | 2.800 | 2.860 | 2.790 | 2.820 | 2.324 | 50,850 |
| 2024-03-26 | 2.940 | 2.940 | 2.780 | 2.790 | 2.300 | 159,585 |
| 2024-03-25 | 2.780 | 2.950 | 2.760 | 2.900 | 2.390 | 180,601 |
| 2024-03-22 | 2.740 | 2.800 | 2.690 | 2.740 | 2.258 | 62,297 |
| 2024-03-21 | 2.770 | 2.780 | 2.700 | 2.720 | 2.242 | 45,076 |
| 2024-03-20 | 2.570 | 2.860 | 2.570 | 2.780 | 2.291 | 166,142 |
| 2024-03-19 | 2.570 | 2.620 | 2.530 | 2.560 | 2.110 | 20,298 |
| 2024-03-18 | 2.680 | 2.680 | 2.550 | 2.550 | 2.102 | 61,408 |
| 2024-03-15 | 2.660 | 2.675 | 2.590 | 2.660 | 2.192 | 75,436 |
| 2024-03-14 | 2.650 | 2.680 | 2.590 | 2.660 | 2.192 | 38,298 |
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.