Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.180	2.180	2.160	2.160	1.561	10,637
2023-01-05	2.190	2.190	2.160	2.180	1.575	23,324
2023-01-04	2.180	2.190	2.170	2.170	1.568	13,600
2023-01-03	2.200	2.200	2.180	2.180	1.575	16,554
2022-12-30	2.170	2.210	2.170	2.200	1.590	39,073
2022-12-29	2.200	2.200	2.170	2.170	1.568	17,050
2022-12-28	2.200	2.200	2.180	2.180	1.575	11,124
2022-12-23	2.200	2.200	2.180	2.195	1.586	32,488
2022-12-22	2.200	2.250	2.190	2.200	1.590	91,810
2022-12-21	2.190	2.200	2.180	2.190	1.582	25,123
2022-12-20	2.180	2.220	2.170	2.190	1.582	22,750
2022-12-19	2.190	2.220	2.160	2.190	1.582	50,688
2022-12-16	2.160	2.240	2.160	2.200	1.590	37,187
2022-12-15	2.230	2.230	2.180	2.180	1.575	54,951
2022-12-14	2.200	2.240	2.180	2.190	1.582	78,169
2022-12-13	2.240	2.240	2.190	2.210	1.597	72,346
2022-12-12	2.200	2.240	2.200	2.200	1.590	61,339
2022-12-09	2.200	2.250	2.130	2.150	1.554	128,313
2022-12-08	2.200	2.250	2.190	2.190	1.582	96,608
2022-12-07	2.190	2.240	2.170	2.190	1.582	74,806
2022-12-06	2.130	2.190	2.110	2.190	1.582	68,736
2022-12-05	2.170	2.180	2.140	2.140	1.546	37,519
2022-12-02	2.200	2.200	2.140	2.170	1.568	13,145
2022-12-01	2.250	2.250	2.190	2.210	1.597	35,531
2022-11-30	2.150	2.250	2.150	2.240	1.619	191,517
2022-11-29	2.190	2.200	2.120	2.180	1.575	36,808
2022-11-28	2.140	2.190	2.110	2.190	1.582	36,567
2022-11-25	2.140	2.140	2.110	2.130	1.539	13,665
2022-11-24	2.180	2.190	2.120	2.120	1.532	37,179
2022-11-23	2.130	2.170	2.130	2.170	1.568	28,574
2022-11-22	2.180	2.190	2.100	2.120	1.532	54,339
2022-11-21	2.190	2.190	2.110	2.120	1.532	56,076
2022-11-18	2.200	2.200	2.150	2.160	1.561	16,198
2022-11-17	2.190	2.200	2.080	2.180	1.575	27,859
2022-11-16	2.120	2.200	2.120	2.190	1.582	60,336
2022-11-15	2.110	2.120	2.050	2.095	1.514	29,476
2022-11-14	2.180	2.200	2.090	2.090	1.510	43,764
2022-11-11	2.210	2.210	2.080	2.110	1.525	54,626
2022-11-10	2.240	2.240	2.160	2.160	1.561	45,098
2022-11-09	2.250	2.250	2.200	2.250	1.626	88,770
2022-11-08	2.150	2.200	2.150	2.170	1.568	26,396
2022-11-07	2.200	2.210	2.060	2.120	1.532	100,980
2022-11-04	2.100	2.270	2.100	2.190	1.582	141,338
2022-11-03	1.930	2.120	1.900	2.100	1.517	181,376
2022-11-02	1.820	1.940	1.820	1.940	1.402	92,331
2022-11-01	1.900	1.915	1.820	1.830	1.322	79,707
2022-10-31	1.980	1.980	1.875	1.930	1.395	155,569
2022-10-28	1.970	2.000	1.970	1.990	1.438	35,110
2022-10-27	1.970	2.000	1.965	1.965	1.420	95,247
2022-10-26	1.970	1.980	1.935	1.980	1.431	66,167
2022-10-25	2.000	2.000	1.930	2.000	1.445	64,155
2022-10-24	1.950	1.980	1.900	1.930	1.395	151,521
2022-10-21	2.000	2.010	1.970	1.975	1.427	377,800
2022-10-20	2.060	2.060	1.960	2.020	1.460	177,898
2022-10-19	2.100	2.100	2.030	2.080	1.503	61,512
2022-10-18	2.140	2.140	2.095	2.100	1.517	52,968
2022-10-17	2.180	2.180	2.100	2.140	1.546	93,888
2022-10-14	2.160	2.160	2.050	2.100	1.517	48,382
2022-10-13	2.010	2.170	2.010	2.170	1.568	41,071
2022-10-12	2.160	2.160	2.000	2.010	1.452	158,144

← NewerPage 17 of 22 · 1,270 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.