Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.720	1.730	1.700	1.710	1.260	49,676
2023-06-28	1.750	1.750	1.720	1.720	1.267	57,400
2023-06-27	1.790	1.820	1.750	1.750	1.290	29,361
2023-06-26	1.830	1.830	1.790	1.790	1.319	25,926
2023-06-23	1.830	1.840	1.805	1.840	1.356	25,832
2023-06-22	1.850	1.850	1.820	1.830	1.348	14,683
2023-06-21	1.900	1.900	1.825	1.850	1.363	75,627
2023-06-20	1.870	1.920	1.870	1.908	1.406	32,794
2023-06-19	1.860	1.860	1.850	1.850	1.363	5,369
2023-06-16	1.810	1.840	1.790	1.820	1.341	46,986
2023-06-15	1.805	1.825	1.805	1.815	1.337	32,741
2023-06-14	1.860	1.865	1.800	1.805	1.330	140,466
2023-06-13	1.935	1.935	1.870	1.875	1.382	31,603
2023-06-09	1.933	1.945	1.933	1.935	1.426	25,603
2023-06-08	1.880	1.890	1.875	1.875	1.382	3,880
2023-06-07	1.950	1.950	1.875	1.880	1.385	13,680
2023-06-06	1.875	1.960	1.870	1.960	1.444	19,793
2023-06-05	1.880	1.890	1.870	1.875	1.382	6,936
2023-06-02	1.900	1.900	1.860	1.870	1.378	22,107
2023-06-01	1.910	1.913	1.900	1.900	1.400	1,655
2023-05-31	1.975	1.975	1.905	1.910	1.407	5,208
2023-05-30	1.925	1.970	1.925	1.925	1.418	11,353
2023-05-29	1.975	1.975	1.910	1.925	1.418	12,520
2023-05-26	1.900	1.975	1.900	1.975	1.455	30,069
2023-05-25	1.900	1.900	1.890	1.890	1.393	14,161
2023-05-24	1.880	1.915	1.880	1.890	1.393	22,763
2023-05-23	1.905	1.905	1.880	1.880	1.385	14,586
2023-05-22	1.895	1.935	1.890	1.905	1.404	31,955
2023-05-19	1.910	1.925	1.880	1.880	1.385	11,354
2023-05-18	1.870	1.935	1.870	1.913	1.409	15,832
2023-05-17	1.910	1.910	1.880	1.880	1.385	77,657
2023-05-16	1.920	1.925	1.910	1.910	1.407	23,485
2023-05-15	1.950	1.950	1.920	1.920	1.415	19,104
2023-05-12	1.940	1.945	1.925	1.930	1.422	10,222
2023-05-11	1.940	1.940	1.935	1.940	1.430	18,521
2023-05-10	1.960	2.000	1.945	1.945	1.433	33,516
2023-05-09	1.960	1.960	1.950	1.950	1.437	15,875
2023-05-08	1.980	1.980	1.955	1.955	1.441	6,143
2023-05-05	1.950	1.970	1.950	1.960	1.444	8,299
2023-05-04	1.960	1.970	1.950	1.950	1.437	7,433
2023-05-03	1.985	1.985	1.955	1.960	1.444	27,336
2023-05-02	2.000	2.000	1.970	1.975	1.455	25,070
2023-05-01	1.995	2.000	1.965	2.000	1.474	39,230
2023-04-28	1.995	1.995	1.965	1.990	1.466	3,467
2023-04-27	1.960	1.990	1.960	1.990	1.466	3,065
2023-04-26	1.970	1.995	1.950	1.995	1.470	40,369
2023-04-24	1.990	1.990	1.970	1.980	1.459	15,021
2023-04-21	1.960	1.990	1.950	1.990	1.466	33,110
2023-04-20	1.995	2.000	1.960	1.990	1.466	106,899
2023-04-19	1.990	1.990	1.960	1.965	1.448	8,310
2023-04-18	1.995	1.995	1.970	1.990	1.466	7,264
2023-04-17	1.995	1.995	1.970	1.990	1.466	1,984
2023-04-14	2.020	2.020	1.970	1.970	1.452	33,031
2023-04-13	2.010	2.010	1.965	2.010	1.481	12,502
2023-04-12	1.965	1.965	1.950	1.955	1.441	32,528
2023-04-11	1.950	2.020	1.950	1.970	1.452	35,572
2023-04-06	1.960	1.965	1.940	1.950	1.437	16,415
2023-04-05	1.975	1.990	1.960	1.970	1.452	19,327
2023-04-04	1.960	1.975	1.940	1.970	1.452	26,370
2023-04-03	2.000	2.000	1.950	1.965	1.448	26,153

← NewerPage 15 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.