Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.280	2.300	2.150	2.190	1.582	72,901
2022-10-10	2.200	2.280	2.200	2.280	1.647	83,099
2022-10-07	2.280	2.280	2.150	2.190	1.582	81,429
2022-10-06	2.270	2.270	2.130	2.210	1.597	146,330
2022-10-05	2.300	2.420	2.300	2.330	1.619	347,489
2022-10-04	2.220	2.300	2.220	2.260	1.570	118,998
2022-10-03	2.230	2.260	2.200	2.200	1.528	122,489
2022-09-30	2.200	2.250	2.120	2.230	1.549	117,257
2022-09-29	2.190	2.240	2.170	2.200	1.528	111,759
2022-09-28	2.120	2.170	2.120	2.170	1.507	54,954
2022-09-27	2.140	2.140	2.100	2.120	1.473	56,980
2022-09-26	2.150	2.170	2.100	2.100	1.459	67,936
2022-09-23	2.090	2.200	2.070	2.140	1.487	108,412
2022-09-21	2.120	2.160	2.060	2.090	1.452	91,060
2022-09-20	2.190	2.260	2.100	2.120	1.473	171,102
2022-09-19	2.260	2.320	2.190	2.190	1.521	178,836
2022-09-16	2.280	2.300	2.140	2.270	1.577	173,702
2022-09-15	2.010	2.300	2.010	2.280	1.584	409,652
2022-09-14	2.000	2.000	1.950	1.990	1.382	107,146
2022-09-13	2.010	2.050	2.010	2.040	1.417	114,485
2022-09-12	2.010	2.030	2.010	2.020	1.403	63,176
2022-09-09	2.040	2.040	2.000	2.030	1.410	27,985
2022-09-08	1.940	2.050	1.940	2.040	1.417	228,664
2022-09-07	1.935	1.940	1.920	1.940	1.348	24,685
2022-09-06	1.920	1.935	1.915	1.935	1.344	9,845
2022-09-05	1.915	1.925	1.915	1.915	1.330	3,720
2022-09-02	1.950	1.950	1.915	1.915	1.330	6,969
2022-09-01	1.920	1.950	1.920	1.950	1.355	49,225
2022-08-31	1.900	1.920	1.890	1.920	1.334	21,573
2022-08-30	1.880	1.900	1.870	1.893	1.315	22,804
2022-08-29	1.900	1.930	1.880	1.880	1.306	31,090
2022-08-26	1.900	1.940	1.900	1.920	1.334	103,570
2022-08-25	1.875	1.940	1.870	1.870	1.299	104,618
2022-08-24	1.875	1.875	1.860	1.875	1.302	7,648
2022-08-23	1.845	1.845	1.830	1.830	1.271	22,973
2022-08-22	1.860	1.875	1.860	1.860	1.292	9,986
2022-08-19	1.860	1.870	1.845	1.860	1.292	40,164
2022-08-18	1.865	1.865	1.850	1.850	1.285	15,589
2022-08-17	1.900	1.900	1.870	1.895	1.316	22,438
2022-08-16	1.900	1.920	1.900	1.900	1.320	25,819
2022-08-15	1.870	1.905	1.870	1.885	1.309	26,511
2022-08-12	1.880	1.890	1.870	1.890	1.313	12,200
2022-08-11	1.850	1.870	1.850	1.870	1.299	39,146
2022-08-10	1.820	1.860	1.780	1.845	1.282	11,740
2022-08-09	1.895	1.900	1.820	1.820	1.264	49,433
2022-08-08	1.850	1.900	1.850	1.890	1.313	21,789
2022-08-05	1.880	1.900	1.880	1.895	1.316	6,662
2022-08-04	1.900	1.930	1.880	1.880	1.306	88,077
2022-08-03	1.845	1.890	1.845	1.850	1.285	12,837
2022-08-02	1.875	1.875	1.845	1.845	1.282	512
2022-08-01	1.900	1.900	1.815	1.875	1.302	16,600
2022-07-29	1.870	1.910	1.870	1.900	1.320	49,161
2022-07-28	1.900	1.900	1.800	1.878	1.304	46,596
2022-07-27	1.860	1.910	1.860	1.910	1.327	37,913
2022-07-26	1.870	1.870	1.865	1.865	1.296	6,428
2022-07-25	1.900	1.900	1.860	1.900	1.320	17,554
2022-07-22	1.890	1.895	1.850	1.895	1.316	23,482
2022-07-21	1.885	1.890	1.820	1.825	1.268	25,075
2022-07-20	1.900	1.900	1.875	1.890	1.313	8,731
2022-07-19	1.900	1.923	1.895	1.900	1.320	38,191

← NewerPage 18 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.