Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.500	4.710	4.390	4.710	4.567	39,163
2026-07-24	4.400	4.400	4.310	4.330	4.199	29,047
2026-07-23	4.340	4.420	4.310	4.310	4.179	62,477
2026-07-22	4.320	4.350	4.290	4.290	4.160	39,309
2026-07-21	4.280	4.460	4.250	4.270	4.140	62,770
2026-07-20	4.330	4.330	4.220	4.240	4.111	85,821
2026-07-17	4.420	4.420	4.330	4.330	4.199	21,813
2026-07-16	4.490	4.500	4.400	4.410	4.276	8,309
2026-07-15	4.440	4.490	4.390	4.490	4.354	14,572
2026-07-14	4.510	4.570	4.400	4.400	4.266	32,067
2026-07-13	4.530	4.585	4.490	4.510	4.373	17,865
2026-07-10	4.510	4.560	4.480	4.520	4.383	6,171
2026-07-09	4.520	4.520	4.440	4.470	4.334	23,317
2026-07-08	4.510	4.550	4.505	4.520	4.383	17,507
2026-07-07	4.650	4.680	4.500	4.510	4.373	14,388
2026-07-06	4.450	4.650	4.430	4.650	4.509	20,889
2026-07-03	4.310	4.410	4.310	4.370	4.237	22,327
2026-07-02	4.360	4.370	4.300	4.310	4.179	23,195
2026-07-01	4.490	4.490	4.340	4.340	4.208	80,732
2026-06-30	4.560	4.560	4.450	4.450	4.315	22,842
2026-06-29	4.550	4.650	4.520	4.650	4.509	79,858
2026-06-26	4.570	4.570	4.480	4.570	4.431	34,462
2026-06-25	4.600	4.600	4.460	4.460	4.325	68,730
2026-06-24	4.570	4.600	4.500	4.600	4.460	19,365
2026-06-23	4.530	4.640	4.530	4.570	4.431	59,154
2026-06-22	4.500	4.610	4.480	4.490	4.354	40,053
2026-06-19	4.450	4.580	4.450	4.500	4.363	20,174
2026-06-18	4.650	4.670	4.500	4.500	4.363	34,432
2026-06-17	4.700	4.730	4.640	4.650	4.509	9,753
2026-06-16	4.750	4.780	4.650	4.650	4.509	120,177
2026-06-15	4.520	4.760	4.450	4.720	4.577	96,633
2026-06-12	4.500	4.610	4.320	4.320	4.189	129,903
2026-06-11	4.490	4.600	4.470	4.490	4.354	41,132
2026-06-10	4.600	4.630	4.470	4.490	4.354	22,033
2026-06-09	4.570	4.640	4.500	4.600	4.460	63,502
2026-06-05	4.500	4.600	4.480	4.580	4.441	29,805
2026-06-04	4.520	4.520	4.420	4.480	4.344	43,399
2026-06-03	4.530	4.550	4.470	4.520	4.383	11,409
2026-06-02	4.510	4.530	4.440	4.500	4.363	36,570
2026-06-01	4.520	4.570	4.460	4.500	4.363	14,598
2026-05-29	4.450	4.460	4.400	4.440	4.305	28,480
2026-05-28	4.620	4.620	4.350	4.480	4.344	46,566
2026-05-27	4.450	4.600	4.360	4.600	4.460	39,659
2026-05-26	4.450	4.530	4.350	4.450	4.315	23,983
2026-05-25	4.300	4.430	4.300	4.430	4.295	31,493
2026-05-22	4.270	4.350	4.260	4.270	4.140	32,612
2026-05-21	4.280	4.330	4.250	4.270	4.140	47,257
2026-05-20	4.360	4.360	4.200	4.240	4.111	13,264
2026-05-19	4.370	4.410	4.290	4.340	4.208	32,460
2026-05-18	4.490	4.490	4.340	4.370	4.237	38,897
2026-05-15	4.520	4.570	4.470	4.470	4.334	14,836
2026-05-14	4.700	4.700	4.510	4.510	4.373	33,765
2026-05-13	4.570	4.700	4.570	4.700	4.557	31,301
2026-05-12	4.560	4.630	4.510	4.610	4.470	42,738
2026-05-11	4.600	4.640	4.500	4.560	4.422	30,985
2026-05-08	4.720	4.720	4.600	4.600	4.460	24,820
2026-05-07	4.610	4.720	4.600	4.620	4.480	23,534
2026-05-06	4.510	4.560	4.480	4.530	4.392	35,829
2026-05-05	4.610	4.610	4.500	4.520	4.383	31,611
2026-05-04	4.660	4.770	4.550	4.550	4.412	32,543

← NewerPage 2 of 3 · 130 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.