Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.060	2.120	2.060	2.100	1.614	17,991
2023-09-20	2.150	2.150	2.070	2.100	1.614	10,813
2023-09-19	2.180	2.180	2.000	2.180	1.676	60,010
2023-09-18	2.270	2.390	2.270	2.290	1.687	101,270
2023-09-15	2.270	2.280	2.260	2.280	1.680	21,920
2023-09-14	2.230	2.270	2.210	2.270	1.673	254,823
2023-09-13	2.230	2.240	2.220	2.240	1.651	22,565
2023-09-12	2.130	2.240	2.110	2.220	1.636	80,480
2023-09-11	2.100	2.120	2.080	2.120	1.562	24,581
2023-09-08	2.060	2.100	2.060	2.100	1.547	7,447
2023-09-07	2.060	2.070	2.050	2.070	1.525	18,701
2023-09-06	2.060	2.060	2.040	2.050	1.511	14,468
2023-09-05	2.050	2.060	2.040	2.060	1.518	24,264
2023-09-04	2.050	2.050	2.040	2.050	1.511	39,130
2023-09-01	2.020	2.050	2.000	2.050	1.511	27,142
2023-08-31	1.990	2.020	1.990	2.000	1.474	4,611
2023-08-30	2.010	2.010	1.995	1.995	1.470	10,646
2023-08-29	2.050	2.050	1.990	2.000	1.474	12,651
2023-08-28	2.000	2.050	1.990	2.000	1.474	45,888
2023-08-25	2.050	2.050	1.980	2.000	1.474	102,828
2023-08-24	2.020	2.020	2.020	2.020	1.488	1,437
2023-08-23	2.050	2.060	1.960	1.960	1.444	53,865
2023-08-22	2.040	2.050	2.030	2.050	1.511	64,909
2023-08-21	2.020	2.030	2.000	2.030	1.496	25,636
2023-08-18	2.010	2.010	2.010	2.010	1.481	5,902
2023-08-17	2.000	2.000	1.980	1.980	1.459	16,687
2023-08-16	1.985	1.990	1.985	1.990	1.466	12,038
2023-08-15	2.000	2.010	1.985	1.985	1.463	36,801
2023-08-14	2.000	2.010	1.965	2.000	1.474	61,619
2023-08-11	1.985	1.985	1.980	1.980	1.459	5,115
2023-08-10	1.995	1.995	1.980	1.990	1.466	7,954
2023-08-09	2.000	2.000	1.995	1.995	1.470	18,447
2023-08-08	2.000	2.000	1.995	1.995	1.470	44,723
2023-08-07	1.980	1.995	1.980	1.995	1.470	3,819
2023-08-04	2.000	2.000	1.980	1.980	1.459	13,532
2023-08-03	1.975	2.000	1.960	2.000	1.474	20,985
2023-08-02	1.978	1.978	1.975	1.975	1.455	532
2023-08-01	1.995	1.995	1.985	1.985	1.463	3,908
2023-07-31	2.010	2.010	1.995	1.995	1.470	38,197
2023-07-28	1.975	2.020	1.975	2.000	1.474	5,263
2023-07-27	2.000	2.030	1.975	2.020	1.488	72,746
2023-07-26	2.010	2.010	1.975	2.000	1.474	26,601
2023-07-25	2.010	2.010	1.995	2.010	1.481	30,733
2023-07-24	2.000	2.010	2.000	2.010	1.481	33,590
2023-07-21	1.995	2.000	1.995	2.000	1.474	38,489
2023-07-20	2.000	2.000	1.970	2.000	1.474	32,567
2023-07-19	1.980	1.980	1.965	1.980	1.459	24,126
2023-07-18	1.965	1.980	1.940	1.980	1.459	28,324
2023-07-17	1.940	1.950	1.935	1.950	1.437	26,853
2023-07-14	1.920	1.940	1.920	1.940	1.430	60,807
2023-07-13	1.930	1.930	1.865	1.920	1.415	16,820
2023-07-12	1.880	1.930	1.880	1.930	1.422	20,715
2023-07-11	1.850	1.880	1.850	1.880	1.385	27,796
2023-07-10	1.870	1.870	1.840	1.840	1.356	13,210
2023-07-07	1.785	1.785	1.785	1.785	1.315	0
2023-07-06	1.820	1.820	1.785	1.785	1.315	24,808
2023-07-05	1.880	1.880	1.860	1.865	1.374	6,134
2023-07-04	1.750	1.880	1.750	1.880	1.385	31,335
2023-07-03	1.780	1.780	1.735	1.740	1.282	17,004
2023-06-30	1.710	1.780	1.700	1.780	1.312	40,288

← NewerPage 14 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.