Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.900	1.900	1.885	1.895	1.316	2,656
2022-04-20	1.895	1.900	1.875	1.900	1.320	17,221
2022-04-19	1.850	1.900	1.845	1.900	1.320	76,174
2022-04-14	1.855	1.865	1.850	1.850	1.285	28,342
2022-04-13	1.810	1.855	1.810	1.855	1.289	28,646
2022-04-12	1.820	1.825	1.805	1.810	1.257	32,142
2022-04-11	1.840	1.850	1.780	1.780	1.236	61,329
2022-04-08	1.845	1.855	1.770	1.830	1.271	8,805
2022-04-07	1.840	1.850	1.755	1.800	1.250	17,311
2022-04-06	1.820	1.835	1.820	1.835	1.275	10,685
2022-04-05	1.825	1.845	1.820	1.820	1.264	25,438
2022-04-04	1.850	1.860	1.820	1.835	1.275	97,552
2022-04-01	1.840	1.840	1.805	1.835	1.275	3,303
2022-03-31	1.835	1.850	1.835	1.840	1.278	36,820
2022-03-30	1.840	1.840	1.795	1.840	1.278	25,799
2022-03-29	1.740	1.875	1.735	1.845	1.282	44,113
2022-03-28	1.870	1.875	1.710	1.745	1.212	96,936
2022-03-25	1.810	1.870	1.810	1.870	1.299	17,156
2022-03-24	1.845	1.845	1.735	1.775	1.233	20,480
2022-03-23	1.945	1.953	1.860	1.860	1.261	149,348
2022-03-22	1.930	1.980	1.880	1.900	1.288	199,037
2022-03-21	1.900	1.950	1.890	1.900	1.288	164,465
2022-03-18	1.860	1.900	1.835	1.890	1.281	74,137
2022-03-17	1.900	1.920	1.835	1.855	1.257	113,570
2022-03-16	1.840	1.900	1.800	1.900	1.288	141,920
2022-03-15	1.790	1.900	1.785	1.840	1.247	142,990
2022-03-14	1.700	1.790	1.685	1.760	1.193	57,628
2022-03-11	1.670	1.725	1.670	1.700	1.152	47,863
2022-03-10	1.715	1.715	1.670	1.680	1.139	51,290
2022-03-09	1.660	1.700	1.650	1.695	1.149	31,121
2022-03-08	1.725	1.725	1.660	1.660	1.125	76,521
2022-03-07	1.640	1.700	1.600	1.700	1.152	98,472
2022-03-04	1.600	1.600	1.600	1.600	1.085	8,603
2022-03-03	1.600	1.635	1.580	1.600	1.085	52,060
2022-03-02	1.590	1.600	1.590	1.600	1.085	9,714
2022-03-01	1.605	1.635	1.590	1.600	1.085	45,086
2022-02-28	1.610	1.625	1.580	1.590	1.078	10,793
2022-02-25	1.500	1.680	1.500	1.590	1.078	114,994
2022-02-24	1.460	1.460	1.415	1.435	0.973	5,528
2022-02-23	1.440	1.470	1.400	1.465	0.993	16,916
2022-02-22	1.520	1.540	1.380	1.400	0.949	65,302
2022-02-21	1.550	1.550	1.500	1.520	1.030	13,138
2022-02-18	1.515	1.570	1.500	1.550	1.051	21,070
2022-02-17	1.515	1.515	1.455	1.465	0.993	5,203
2022-02-16	1.480	1.505	1.450	1.450	0.983	16,654
2022-02-15	1.470	1.480	1.435	1.480	1.003	27,278
2022-02-14	1.625	1.625	1.500	1.500	1.017	19,225
2022-02-11	1.510	1.620	1.510	1.570	1.064	36,261
2022-02-10	1.510	1.510	1.505	1.505	1.020	1,860
2022-02-09	1.465	1.500	1.463	1.500	1.017	15,355
2022-02-08	1.500	1.500	1.480	1.500	1.017	8,391
2022-02-07	1.500	1.500	1.495	1.500	1.017	15,063
2022-02-04	1.460	1.500	1.450	1.500	1.017	12,017
2022-02-03	1.490	1.495	1.460	1.475	1.000	15,674
2022-02-02	1.460	1.500	1.405	1.500	1.017	21,305
2022-02-01	1.460	1.505	1.445	1.445	0.980	24,233
2022-01-31	1.410	1.480	1.410	1.470	0.996	49,918
2022-01-28	1.410	1.435	1.395	1.395	0.946	29,315
2022-01-27	1.410	1.420	1.300	1.385	0.939	80,913
2022-01-25	1.420	1.450	1.350	1.410	0.956	79,570

← NewerPage 20 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.