Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.300	2.370	2.270	2.370	1.897	67,015
2023-12-13	2.340	2.340	2.260	2.270	1.817	25,646
2023-12-12	2.350	2.400	2.300	2.320	1.857	48,018
2023-12-11	2.180	2.410	2.180	2.350	1.881	166,354
2023-12-08	2.110	2.160	2.080	2.160	1.729	30,035
2023-12-07	2.110	2.110	2.100	2.100	1.680	1,684
2023-12-06	2.180	2.180	2.050	2.110	1.688	80,407
2023-12-05	2.190	2.200	2.150	2.160	1.729	23,562
2023-12-04	2.170	2.170	2.140	2.140	1.713	21,170
2023-12-01	2.140	2.200	2.140	2.170	1.737	92,017
2023-11-30	2.190	2.190	2.120	2.140	1.713	8,132
2023-11-29	2.200	2.220	2.150	2.150	1.721	55,891
2023-11-28	2.010	2.210	2.000	2.200	1.761	111,137
2023-11-27	2.190	2.200	2.000	2.010	1.608	307,008
2023-11-24	2.400	2.400	2.180	2.220	1.777	75,580
2023-11-23	2.630	2.630	2.310	2.330	1.865	113,386
2023-11-22	2.600	2.630	2.500	2.630	2.105	113,588
2023-11-21	2.550	2.590	2.500	2.590	2.073	66,524
2023-11-20	2.500	2.540	2.470	2.530	2.025	32,109
2023-11-17	2.500	2.530	2.450	2.500	2.001	38,431
2023-11-16	2.520	2.580	2.450	2.490	1.993	97,538
2023-11-15	2.760	2.770	2.670	2.670	2.053	108,462
2023-11-14	2.720	2.750	2.700	2.750	2.114	111,619
2023-11-13	2.750	2.780	2.690	2.720	2.091	90,299
2023-11-10	2.770	2.780	2.690	2.750	2.114	247,165
2023-11-09	2.650	2.800	2.580	2.750	2.114	98,269
2023-11-08	2.630	2.680	2.600	2.680	2.060	77,457
2023-11-07	2.740	2.740	2.570	2.640	2.030	130,833
2023-11-06	2.730	2.840	2.690	2.740	2.106	129,900
2023-11-03	2.550	2.710	2.550	2.630	2.022	146,981
2023-11-02	2.560	2.580	2.550	2.550	1.960	125,170
2023-11-01	2.500	2.590	2.500	2.540	1.953	82,428
2023-10-31	2.440	2.500	2.440	2.500	1.922	92,244
2023-10-30	2.440	2.440	2.390	2.410	1.853	25,376
2023-10-27	2.370	2.420	2.350	2.390	1.837	70,768
2023-10-26	2.290	2.480	2.290	2.330	1.791	228,775
2023-10-25	2.350	2.370	2.240	2.280	1.753	158,800
2023-10-24	2.320	2.350	2.270	2.350	1.807	63,328
2023-10-23	2.290	2.300	2.220	2.290	1.760	103,487
2023-10-20	2.260	2.300	2.230	2.240	1.722	33,336
2023-10-19	2.280	2.280	2.250	2.260	1.737	17,269
2023-10-18	2.280	2.280	2.250	2.250	1.730	28,216
2023-10-17	2.300	2.320	2.270	2.280	1.753	82,412
2023-10-16	2.230	2.310	2.230	2.300	1.768	102,587
2023-10-13	2.220	2.230	2.180	2.230	1.714	26,259
2023-10-12	2.180	2.240	2.180	2.210	1.699	19,109
2023-10-11	2.240	2.310	2.170	2.190	1.684	84,301
2023-10-10	2.120	2.230	2.100	2.170	1.668	84,728
2023-10-09	2.110	2.120	2.060	2.120	1.630	57,028
2023-10-06	1.955	2.120	1.945	2.060	1.584	242,653
2023-10-05	1.975	1.985	1.910	1.920	1.476	64,224
2023-10-04	2.000	2.010	1.975	1.975	1.518	1,222
2023-10-03	1.980	2.010	1.950	1.980	1.522	8,344
2023-10-02	2.100	2.100	1.980	1.980	1.522	7,518
2023-09-29	1.910	2.100	1.910	2.000	1.538	60,879
2023-09-28	1.915	1.915	1.910	1.910	1.468	38,347
2023-09-27	1.930	1.955	1.910	1.915	1.472	17,797
2023-09-26	2.030	2.030	1.900	1.910	1.468	15,896
2023-09-25	2.060	2.070	2.030	2.030	1.561	16,195
2023-09-22	2.100	2.100	2.080	2.080	1.599	6,822

← NewerPage 13 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.