Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.730	2.740	2.630	2.680	2.209	38,255
2024-03-12	2.700	2.850	2.680	2.750	2.201	145,477
2024-03-11	2.660	2.780	2.660	2.700	2.161	72,996
2024-03-08	2.725	2.750	2.640	2.650	2.121	111,807
2024-03-07	2.730	2.760	2.680	2.760	2.209	35,681
2024-03-06	2.870	2.870	2.720	2.720	2.177	89,584
2024-03-05	2.870	2.900	2.850	2.850	2.281	116,319
2024-03-04	2.830	2.870	2.830	2.840	2.273	20,881
2024-03-01	2.850	2.910	2.810	2.820	2.257	93,569
2024-02-29	2.750	2.920	2.730	2.810	2.249	168,884
2024-02-28	2.600	2.750	2.550	2.750	2.201	182,118
2024-02-27	2.600	2.600	2.530	2.550	2.041	22,374
2024-02-26	2.540	2.600	2.520	2.560	2.049	21,597
2024-02-23	2.650	2.660	2.500	2.500	2.001	37,422
2024-02-22	2.700	2.700	2.560	2.650	2.121	22,163
2024-02-21	2.620	2.750	2.580	2.750	2.201	34,362
2024-02-20	2.540	2.630	2.530	2.600	2.081	35,507
2024-02-19	2.490	2.530	2.490	2.510	2.009	17,066
2024-02-16	2.470	2.480	2.450	2.450	1.961	46,107
2024-02-15	2.510	2.520	2.450	2.470	1.977	40,909
2024-02-14	2.530	2.550	2.510	2.510	2.009	18,596
2024-02-13	2.600	2.600	2.530	2.570	2.057	39,366
2024-02-12	2.620	2.620	2.595	2.600	2.081	29,403
2024-02-09	2.640	2.680	2.610	2.620	2.097	21,666
2024-02-08	2.740	2.740	2.600	2.610	2.089	86,480
2024-02-07	2.820	2.820	2.740	2.740	2.193	32,251
2024-02-06	2.730	2.850	2.730	2.740	2.193	134,653
2024-02-05	2.650	2.740	2.650	2.680	2.145	38,516
2024-02-02	2.720	2.720	2.610	2.650	2.121	74,454
2024-02-01	2.700	2.740	2.670	2.720	2.177	32,318
2024-01-31	2.680	2.750	2.660	2.700	2.161	122,502
2024-01-30	2.640	2.690	2.640	2.660	2.129	60,701
2024-01-29	2.650	2.660	2.590	2.600	2.081	62,147
2024-01-25	2.460	2.650	2.460	2.600	2.081	142,599
2024-01-24	2.430	2.460	2.410	2.460	1.969	5,907
2024-01-23	2.400	2.430	2.370	2.400	1.921	16,976
2024-01-22	2.420	2.450	2.370	2.390	1.913	32,174
2024-01-19	2.500	2.500	2.420	2.430	1.945	34,372
2024-01-18	2.500	2.500	2.420	2.490	1.993	9,641
2024-01-17	2.420	2.450	2.390	2.420	1.937	23,816
2024-01-16	2.480	2.490	2.380	2.420	1.937	49,949
2024-01-15	2.520	2.540	2.510	2.520	2.017	20,114
2024-01-12	2.430	2.530	2.430	2.520	2.017	106,993
2024-01-11	2.390	2.460	2.380	2.430	1.945	77,435
2024-01-10	2.360	2.390	2.340	2.390	1.913	37,026
2024-01-09	2.360	2.400	2.350	2.360	1.889	15,617
2024-01-08	2.360	2.410	2.320	2.390	1.913	92,642
2024-01-05	2.360	2.370	2.330	2.340	1.873	17,074
2024-01-04	2.360	2.365	2.310	2.360	1.889	14,890
2024-01-03	2.300	2.390	2.300	2.370	1.897	82,293
2024-01-02	2.300	2.320	2.280	2.300	1.841	35,680
2023-12-29	2.330	2.330	2.270	2.270	1.817	8,177
2023-12-28	2.310	2.310	2.270	2.270	1.817	1,968
2023-12-27	2.280	2.320	2.220	2.250	1.801	8,496
2023-12-22	2.300	2.300	2.260	2.260	1.809	9,078
2023-12-21	2.290	2.290	2.200	2.270	1.817	31,981
2023-12-20	2.310	2.310	2.230	2.270	1.817	53,499
2023-12-19	2.270	2.310	2.270	2.300	1.841	9,906
2023-12-18	2.390	2.390	2.270	2.270	1.817	25,046
2023-12-15	2.370	2.390	2.360	2.370	1.897	25,764

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.