Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.470 | 5.580 | 5.410 | 5.410 | 5.162 | 29,564 |
| 2026-02-03 | 5.760 | 5.760 | 5.450 | 5.450 | 5.200 | 98,864 |
| 2026-02-02 | 5.620 | 5.790 | 5.600 | 5.700 | 5.439 | 163,961 |
| 2026-01-30 | 5.800 | 5.800 | 5.600 | 5.600 | 5.344 | 72,553 |
| 2026-01-29 | 5.750 | 5.820 | 5.680 | 5.800 | 5.534 | 50,109 |
| 2026-01-28 | 5.700 | 5.720 | 5.650 | 5.670 | 5.410 | 60,554 |
| 2026-01-27 | 5.710 | 5.710 | 5.510 | 5.700 | 5.439 | 74,524 |
| 2026-01-23 | 5.700 | 5.790 | 5.675 | 5.690 | 5.429 | 32,594 |
| 2026-01-22 | 5.780 | 5.800 | 5.650 | 5.700 | 5.439 | 47,075 |
| 2026-01-21 | 5.780 | 5.810 | 5.695 | 5.750 | 5.487 | 122,162 |
| 2026-01-20 | 5.730 | 5.780 | 5.680 | 5.780 | 5.515 | 94,279 |
| 2026-01-19 | 5.560 | 5.740 | 5.550 | 5.700 | 5.439 | 108,564 |
| 2026-01-16 | 5.450 | 5.600 | 5.410 | 5.560 | 5.305 | 53,458 |
| 2026-01-15 | 5.540 | 5.610 | 5.340 | 5.340 | 5.096 | 128,720 |
| 2026-01-14 | 5.400 | 5.620 | 5.360 | 5.520 | 5.267 | 142,615 |
| 2026-01-13 | 5.400 | 5.450 | 5.350 | 5.350 | 5.105 | 38,404 |
| 2026-01-12 | 5.340 | 5.480 | 5.325 | 5.350 | 5.105 | 118,527 |
| 2026-01-09 | 5.370 | 5.390 | 5.280 | 5.340 | 5.096 | 16,056 |
| 2026-01-08 | 5.180 | 5.395 | 5.180 | 5.290 | 5.048 | 87,178 |
| 2026-01-07 | 5.220 | 5.290 | 5.130 | 5.180 | 4.943 | 74,483 |
| 2026-01-06 | 4.930 | 5.220 | 4.920 | 5.160 | 4.924 | 46,410 |
| 2026-01-05 | 4.960 | 4.990 | 4.860 | 4.940 | 4.714 | 37,170 |
| 2026-01-02 | 4.970 | 4.970 | 4.840 | 4.880 | 4.657 | 35,401 |
| 2025-12-31 | 4.910 | 4.980 | 4.910 | 4.950 | 4.723 | 20,807 |
| 2025-12-30 | 4.895 | 4.970 | 4.840 | 4.900 | 4.676 | 16,514 |
| 2025-12-29 | 4.860 | 4.970 | 4.810 | 4.870 | 4.647 | 134,410 |
| 2025-12-24 | 4.780 | 4.830 | 4.740 | 4.750 | 4.533 | 14,536 |
| 2025-12-23 | 4.830 | 4.830 | 4.710 | 4.780 | 4.561 | 46,926 |
| 2025-12-22 | 4.690 | 4.820 | 4.670 | 4.780 | 4.561 | 69,485 |
| 2025-12-19 | 4.730 | 4.890 | 4.670 | 4.690 | 4.475 | 65,918 |
| 2025-12-18 | 4.840 | 4.840 | 4.660 | 4.720 | 4.504 | 48,000 |
| 2025-12-17 | 4.800 | 4.900 | 4.790 | 4.840 | 4.618 | 39,607 |
| 2025-12-16 | 4.910 | 4.940 | 4.800 | 4.800 | 4.580 | 44,121 |
| 2025-12-15 | 5.000 | 5.000 | 4.800 | 4.820 | 4.599 | 55,396 |
| 2025-12-12 | 4.820 | 4.960 | 4.820 | 4.930 | 4.704 | 42,920 |
| 2025-12-11 | 4.960 | 5.010 | 4.820 | 4.830 | 4.609 | 48,684 |
| 2025-12-10 | 5.040 | 5.040 | 4.840 | 4.950 | 4.723 | 95,382 |
| 2025-12-09 | 5.200 | 5.200 | 4.810 | 4.880 | 4.657 | 277,295 |
| 2025-12-08 | 5.130 | 5.200 | 5.110 | 5.110 | 4.876 | 30,674 |
| 2025-12-05 | 5.320 | 5.400 | 5.060 | 5.110 | 4.876 | 153,184 |
| 2025-12-04 | 5.640 | 5.740 | 5.580 | 5.620 | 5.206 | 306,691 |
| 2025-12-03 | 5.550 | 5.670 | 5.500 | 5.590 | 5.178 | 177,641 |
| 2025-12-02 | 5.520 | 5.550 | 5.450 | 5.490 | 5.086 | 96,476 |
| 2025-12-01 | 5.580 | 5.610 | 5.280 | 5.530 | 5.123 | 266,229 |
| 2025-11-28 | 5.530 | 5.600 | 5.500 | 5.500 | 5.095 | 133,734 |
| 2025-11-27 | 5.640 | 5.705 | 5.490 | 5.490 | 5.086 | 200,799 |
| 2025-11-26 | 5.440 | 5.690 | 5.420 | 5.600 | 5.188 | 294,854 |
| 2025-11-25 | 5.320 | 5.460 | 5.320 | 5.370 | 4.975 | 108,525 |
| 2025-11-24 | 5.290 | 5.370 | 5.260 | 5.320 | 4.928 | 105,087 |
| 2025-11-21 | 5.440 | 5.440 | 5.250 | 5.270 | 4.882 | 94,845 |
| 2025-11-20 | 5.300 | 5.440 | 5.300 | 5.420 | 5.021 | 94,735 |
| 2025-11-19 | 5.310 | 5.350 | 5.240 | 5.320 | 4.928 | 101,515 |
| 2025-11-18 | 5.450 | 5.450 | 5.250 | 5.310 | 4.919 | 115,340 |
| 2025-11-17 | 5.440 | 5.550 | 5.360 | 5.450 | 5.049 | 102,570 |
| 2025-11-14 | 5.350 | 5.440 | 5.280 | 5.440 | 5.039 | 56,013 |
| 2025-11-13 | 5.500 | 5.500 | 5.250 | 5.440 | 5.039 | 82,924 |
| 2025-11-12 | 5.500 | 5.520 | 5.360 | 5.360 | 4.965 | 97,222 |
| 2025-11-11 | 5.340 | 5.520 | 5.290 | 5.450 | 5.049 | 192,200 |
| 2025-11-10 | 5.280 | 5.360 | 5.230 | 5.290 | 4.900 | 112,768 |
| 2025-11-07 | 5.320 | 5.320 | 5.120 | 5.140 | 4.762 | 90,757 |
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.