Bisalloy Steel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.640	4.720	4.640	4.660	4.519	35,276
2026-04-30	4.840	4.840	4.620	4.640	4.499	36,063
2026-04-29	4.800	4.800	4.730	4.730	4.586	19,585
2026-04-28	4.910	4.910	4.780	4.780	4.635	71,552
2026-04-27	4.830	4.910	4.810	4.910	4.761	33,323
2026-04-24	4.850	4.900	4.830	4.860	4.712	15,575
2026-04-23	4.880	4.885	4.810	4.810	4.664	24,045
2026-04-22	4.780	4.890	4.780	4.880	4.732	29,095
2026-04-21	4.860	4.860	4.740	4.780	4.635	20,147
2026-04-20	4.900	4.900	4.810	4.820	4.674	40,021
2026-04-17	4.890	4.910	4.830	4.830	4.683	49,019
2026-04-16	4.645	4.910	4.600	4.880	4.732	92,705
2026-04-15	4.690	4.720	4.600	4.600	4.460	37,297
2026-04-14	4.540	4.650	4.540	4.600	4.460	21,763
2026-04-13	4.690	4.740	4.520	4.520	4.383	81,081
2026-04-10	4.730	4.730	4.580	4.580	4.441	54,974
2026-04-09	5.060	5.060	4.610	4.640	4.499	178,694
2026-04-08	4.900	5.130	4.860	5.030	4.800	202,793
2026-04-07	4.740	4.890	4.730	4.860	4.637	96,355
2026-04-02	4.700	4.730	4.640	4.700	4.485	103,190
2026-04-01	4.650	4.790	4.600	4.710	4.494	115,175
2026-03-31	4.700	4.700	4.600	4.600	4.389	58,918
2026-03-30	4.750	4.750	4.650	4.670	4.456	126,412
2026-03-27	4.620	4.755	4.620	4.750	4.533	134,354
2026-03-26	4.600	4.620	4.490	4.620	4.408	36,692
2026-03-25	4.380	4.540	4.380	4.510	4.304	44,733
2026-03-24	4.240	4.550	4.240	4.320	4.122	60,935
2026-03-23	4.100	4.240	4.010	4.240	4.046	76,989
2026-03-20	4.450	4.480	4.100	4.130	3.941	280,929
2026-03-19	4.310	4.560	4.280	4.560	4.351	111,040
2026-03-18	4.300	4.430	4.250	4.410	4.208	87,714
2026-03-17	4.340	4.390	4.290	4.290	4.094	88,966
2026-03-16	4.570	4.600	4.290	4.330	4.132	232,343
2026-03-13	4.715	4.720	4.610	4.610	4.399	59,296
2026-03-12	4.780	4.780	4.650	4.690	4.475	43,731
2026-03-11	4.700	4.800	4.660	4.700	4.485	75,792
2026-03-10	4.770	4.810	4.640	4.700	4.485	95,277
2026-03-09	4.680	4.700	4.500	4.700	4.485	146,956
2026-03-06	4.760	4.760	4.660	4.680	4.466	41,941
2026-03-05	4.750	4.850	4.650	4.710	4.494	66,411
2026-03-04	4.810	4.820	4.610	4.710	4.494	142,101
2026-03-03	4.940	4.980	4.800	4.830	4.609	83,633
2026-03-02	5.030	5.040	4.880	4.940	4.714	259,210
2026-02-27	5.580	5.580	5.020	5.040	4.809	357,202
2026-02-26	5.860	5.920	5.750	5.850	5.582	23,988
2026-02-25	5.810	5.950	5.800	5.850	5.582	33,397
2026-02-24	5.910	5.980	5.700	5.730	5.468	50,846
2026-02-23	6.010	6.120	5.865	5.920	5.649	64,591
2026-02-20	6.020	6.240	5.970	6.010	5.735	86,453
2026-02-19	5.750	6.080	5.660	6.020	5.744	177,422
2026-02-18	5.580	5.750	5.510	5.720	5.458	51,053
2026-02-17	5.340	5.730	5.340	5.580	5.325	96,160
2026-02-16	5.370	5.530	5.290	5.440	5.191	54,260
2026-02-13	5.400	5.400	5.250	5.300	5.057	27,951
2026-02-12	5.450	5.490	5.350	5.430	5.181	44,992
2026-02-11	5.520	5.585	5.400	5.400	5.153	38,779
2026-02-10	5.560	5.660	5.510	5.520	5.267	24,311
2026-02-09	5.300	5.660	5.210	5.580	5.325	86,260
2026-02-06	5.260	5.260	5.040	5.070	4.838	74,018
2026-02-05	5.410	5.410	5.250	5.250	5.010	41,159

← NewerPage 3 of 5 · 254 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.