Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.020	2.020	1.950	1.980	1.459	22,039
2023-03-30	1.990	1.990	1.965	1.965	1.448	7,890
2023-03-29	1.960	1.990	1.950	1.955	1.441	7,502
2023-03-28	2.030	2.030	1.960	1.960	1.444	9,191
2023-03-27	1.940	1.975	1.930	1.940	1.430	15,425
2023-03-24	1.985	1.985	1.920	1.940	1.430	22,185
2023-03-23	1.915	1.970	1.910	1.930	1.422	51,943
2023-03-22	2.070	2.070	1.990	2.060	1.488	75,996
2023-03-21	2.060	2.060	2.000	2.040	1.474	16,824
2023-03-20	2.060	2.060	2.000	2.000	1.445	16,186
2023-03-17	1.915	2.060	1.885	2.060	1.488	76,829
2023-03-16	2.050	2.050	1.885	1.910	1.380	90,746
2023-03-15	2.010	2.050	2.010	2.050	1.481	17,210
2023-03-14	2.030	2.030	2.000	2.020	1.460	40,898
2023-03-13	2.010	2.020	1.965	2.000	1.445	54,143
2023-03-10	2.010	2.010	1.980	2.000	1.445	6,145
2023-03-09	2.010	2.010	1.960	2.010	1.452	23,063
2023-03-08	2.000	2.000	1.960	1.995	1.442	22,229
2023-03-07	1.950	2.010	1.950	1.965	1.420	6,357
2023-03-06	2.010	2.040	1.950	1.995	1.442	102,232
2023-03-03	2.020	2.020	2.000	2.000	1.445	22,080
2023-03-02	1.990	2.020	1.990	2.020	1.460	16,181
2023-03-01	1.935	2.000	1.910	1.990	1.438	81,787
2023-02-28	1.875	1.920	1.870	1.920	1.387	62,613
2023-02-27	1.910	1.910	1.880	1.880	1.358	48,482
2023-02-24	1.940	1.980	1.900	1.925	1.391	186,469
2023-02-23	1.960	1.970	1.890	1.930	1.395	70,438
2023-02-22	1.990	1.990	1.865	1.905	1.376	143,826
2023-02-21	2.030	2.040	1.925	1.990	1.438	139,879
2023-02-20	2.060	2.060	1.970	2.040	1.474	124,602
2023-02-17	2.050	2.060	2.030	2.050	1.481	36,508
2023-02-16	2.020	2.060	1.980	2.060	1.488	66,023
2023-02-15	2.020	2.020	1.995	2.020	1.460	38,887
2023-02-14	1.940	2.020	1.940	2.010	1.452	91,711
2023-02-13	1.970	1.980	1.930	1.930	1.395	46,713
2023-02-10	2.110	2.110	1.980	1.980	1.431	137,196
2023-02-09	2.090	2.110	2.090	2.090	1.510	11,254
2023-02-08	2.110	2.130	2.090	2.090	1.510	24,109
2023-02-07	2.120	2.120	2.100	2.100	1.517	4,308
2023-02-06	2.110	2.130	2.100	2.120	1.532	20,339
2023-02-03	2.120	2.130	2.110	2.110	1.525	12,909
2023-02-02	2.130	2.130	2.100	2.110	1.525	32,321
2023-02-01	2.130	2.130	2.100	2.130	1.539	34,539
2023-01-31	2.090	2.125	2.090	2.090	1.510	35,452
2023-01-30	2.090	2.180	2.090	2.120	1.532	60,324
2023-01-27	2.140	2.150	2.090	2.090	1.510	40,614
2023-01-25	2.100	2.130	2.100	2.130	1.539	36,375
2023-01-24	2.130	2.150	2.100	2.100	1.517	49,367
2023-01-23	2.150	2.170	2.110	2.110	1.525	79,199
2023-01-20	2.150	2.180	2.120	2.150	1.554	36,373
2023-01-19	2.200	2.220	2.155	2.160	1.561	50,779
2023-01-18	2.200	2.210	2.170	2.180	1.575	49,744
2023-01-17	2.190	2.190	2.175	2.180	1.575	4,975
2023-01-16	2.150	2.230	2.140	2.190	1.582	82,393
2023-01-13	2.120	2.180	2.120	2.150	1.554	15,661
2023-01-12	2.120	2.120	2.100	2.110	1.525	37,608
2023-01-11	2.140	2.150	2.100	2.150	1.554	37,551
2023-01-10	2.160	2.160	2.130	2.140	1.546	66,582
2023-01-09	2.160	2.220	2.160	2.190	1.582	81,082
2023-01-06	2.180	2.180	2.160	2.160	1.561	10,637

← NewerPage 16 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.