Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.900	1.950	1.890	1.900	1.320	30,299
2022-07-15	1.840	1.850	1.820	1.850	1.285	9,940
2022-07-14	1.810	1.850	1.810	1.840	1.278	16,719
2022-07-13	1.765	1.805	1.760	1.805	1.254	15,390
2022-07-12	1.810	1.810	1.795	1.805	1.254	11,738
2022-07-11	1.805	1.805	1.805	1.805	1.254	0
2022-07-08	1.800	1.855	1.785	1.805	1.254	41,571
2022-07-07	1.760	1.800	1.760	1.775	1.233	51,326
2022-07-06	1.765	1.765	1.750	1.760	1.223	18,747
2022-07-05	1.700	1.770	1.700	1.770	1.230	38,544
2022-07-04	1.690	1.740	1.690	1.700	1.181	10,300
2022-07-01	1.720	1.730	1.690	1.690	1.174	13,683
2022-06-30	1.675	1.690	1.660	1.690	1.174	24,512
2022-06-29	1.745	1.745	1.670	1.680	1.167	40,541
2022-06-28	1.725	1.730	1.695	1.730	1.202	23,581
2022-06-27	1.690	1.735	1.685	1.715	1.191	29,508
2022-06-24	1.735	1.745	1.685	1.690	1.174	12,364
2022-06-23	1.745	1.745	1.680	1.715	1.191	33,421
2022-06-22	1.685	1.740	1.685	1.740	1.209	28,621
2022-06-21	1.725	1.760	1.680	1.680	1.167	72,310
2022-06-20	1.720	1.800	1.710	1.720	1.195	30,102
2022-06-17	1.780	1.780	1.675	1.755	1.219	28,640
2022-06-16	1.700	1.800	1.700	1.755	1.219	54,228
2022-06-15	1.755	1.770	1.680	1.705	1.184	135,303
2022-06-14	1.820	1.830	1.765	1.765	1.226	95,008
2022-06-10	1.900	1.900	1.880	1.900	1.320	8,126
2022-06-09	1.850	1.890	1.850	1.880	1.306	12,692
2022-06-08	1.850	1.855	1.850	1.855	1.289	12,484
2022-06-07	1.830	1.870	1.830	1.830	1.271	42,291
2022-06-06	1.920	1.920	1.820	1.820	1.264	79,509
2022-06-03	1.910	1.930	1.885	1.900	1.320	80,227
2022-06-02	1.900	1.920	1.888	1.900	1.320	67,250
2022-06-01	1.920	1.920	1.880	1.900	1.320	35,219
2022-05-31	1.880	1.945	1.875	1.910	1.327	106,827
2022-05-30	1.760	1.865	1.760	1.860	1.292	106,498
2022-05-27	1.685	1.700	1.685	1.700	1.181	8,634
2022-05-26	1.625	1.635	1.625	1.635	1.136	15,146
2022-05-25	1.645	1.645	1.620	1.630	1.132	27,916
2022-05-24	1.670	1.680	1.625	1.625	1.129	6,399
2022-05-23	1.630	1.665	1.630	1.665	1.157	8,248
2022-05-20	1.635	1.650	1.625	1.625	1.129	18,157
2022-05-19	1.640	1.640	1.610	1.635	1.136	11,992
2022-05-18	1.645	1.645	1.615	1.615	1.122	3,045
2022-05-17	1.615	1.615	1.615	1.615	1.122	3,400
2022-05-16	1.650	1.680	1.610	1.665	1.157	63,246
2022-05-13	1.615	1.650	1.610	1.650	1.146	29,735
2022-05-12	1.700	1.700	1.615	1.615	1.122	45,211
2022-05-11	1.630	1.705	1.620	1.700	1.181	21,991
2022-05-10	1.710	1.720	1.610	1.610	1.118	84,078
2022-05-09	1.760	1.760	1.720	1.760	1.223	21,721
2022-05-06	1.810	1.810	1.765	1.780	1.236	43,716
2022-05-05	1.775	1.810	1.775	1.810	1.257	34,291
2022-05-04	1.725	1.730	1.655	1.730	1.202	48,592
2022-05-03	1.770	1.770	1.680	1.715	1.191	11,976
2022-05-02	1.720	1.775	1.690	1.720	1.195	19,641
2022-04-29	1.730	1.815	1.710	1.710	1.188	9,458
2022-04-28	1.705	1.720	1.665	1.710	1.188	42,117
2022-04-27	1.675	1.695	1.530	1.605	1.115	85,388
2022-04-26	1.810	1.810	1.600	1.630	1.132	130,003
2022-04-22	1.895	1.895	1.720	1.730	1.202	131,183

← NewerPage 19 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.