Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.420	1.448	1.360	1.370	0.929	57,498
2022-01-21	1.465	1.465	1.420	1.435	0.973	24,770
2022-01-20	1.425	1.470	1.425	1.465	0.993	11,831
2022-01-19	1.415	1.450	1.415	1.425	0.966	28,469
2022-01-18	1.435	1.440	1.410	1.435	0.973	56,239
2022-01-17	1.480	1.480	1.360	1.410	0.956	208,496
2022-01-14	1.525	1.525	1.485	1.485	1.007	81,737
2022-01-13	1.550	1.555	1.510	1.525	1.034	84,587
2022-01-12	1.555	1.555	1.505	1.550	1.051	79,360
2022-01-11	1.550	1.560	1.550	1.560	1.057	26,532
2022-01-10	1.570	1.570	1.520	1.550	1.051	31,651
2022-01-07	1.500	1.570	1.500	1.570	1.064	21,802
2022-01-06	1.515	1.525	1.500	1.500	1.017	49,914
2022-01-05	1.590	1.595	1.505	1.515	1.027	146,707
2022-01-04	1.605	1.605	1.570	1.590	1.078	95,768
2021-12-31	1.620	1.620	1.605	1.605	1.088	16,791
2021-12-30	1.560	1.565	1.530	1.560	1.057	34,663
2021-12-29	1.510	1.560	1.510	1.560	1.057	34,664
2021-12-24	1.485	1.505	1.485	1.505	1.020	24,232
2021-12-23	1.510	1.520	1.480	1.485	1.007	42,494
2021-12-22	1.530	1.530	1.500	1.510	1.024	58,956
2021-12-21	1.555	1.555	1.540	1.550	1.051	28,362
2021-12-20	1.550	1.565	1.550	1.565	1.061	2,726
2021-12-17	1.540	1.565	1.520	1.530	1.037	18,743
2021-12-16	1.580	1.590	1.500	1.540	1.044	16,271
2021-12-15	1.505	1.580	1.505	1.545	1.047	56,067
2021-12-14	1.540	1.565	1.485	1.540	1.044	85,895
2021-12-13	1.500	1.550	1.490	1.510	1.024	108,009
2021-12-10	1.615	1.615	1.540	1.550	1.051	38,841
2021-12-09	1.560	1.640	1.560	1.600	1.085	12,802
2021-12-08	1.560	1.580	1.550	1.560	1.057	87,541
2021-12-07	1.600	1.645	1.550	1.550	1.051	72,399
2021-12-06	1.650	1.650	1.520	1.590	1.078	80,244
2021-12-03	1.630	1.685	1.625	1.685	1.142	52,275
2021-12-02	1.530	1.620	1.480	1.620	1.098	159,535
2021-12-01	1.660	1.660	1.530	1.530	1.037	121,784
2021-11-30	1.710	1.715	1.630	1.660	1.125	106,066
2021-11-29	1.735	1.735	1.715	1.720	1.166	148,507
2021-11-26	1.800	1.800	1.770	1.770	1.200	45,896
2021-11-25	1.825	1.825	1.785	1.800	1.220	32,297
2021-11-24	1.785	1.845	1.780	1.830	1.240	99,182
2021-11-23	1.795	1.810	1.780	1.780	1.207	30,142
2021-11-22	1.830	1.830	1.780	1.795	1.217	91,306
2021-11-19	1.840	1.890	1.840	1.850	1.254	14,930
2021-11-18	1.880	1.880	1.850	1.860	1.261	10,490
2021-11-17	1.845	1.885	1.845	1.880	1.274	22,640
2021-11-16	1.850	1.900	1.850	1.900	1.288	20,523
2021-11-15	1.920	1.920	1.870	1.885	1.278	43,759
2021-11-12	1.820	1.935	1.820	1.900	1.288	98,497
2021-11-11	1.805	1.828	1.805	1.815	1.230	105,955
2021-11-10	1.775	1.820	1.775	1.800	1.220	97,958
2021-11-09	1.790	1.820	1.770	1.780	1.207	123,246
2021-11-08	1.900	1.945	1.800	1.800	1.220	67,037
2021-11-05	1.875	1.915	1.860	1.860	1.261	58,238
2021-11-04	1.830	1.940	1.820	1.820	1.234	129,746
2021-11-03	1.805	1.905	1.740	1.830	1.240	237,252
2021-11-02	1.980	1.980	1.800	1.800	1.220	330,809
2021-11-01	2.040	2.090	2.020	2.070	1.342	243,488
2021-10-29	2.000	2.040	2.000	2.020	1.310	133,511
2021-10-28	2.030	2.030	1.950	2.000	1.297	151,097

← NewerPage 21 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.