Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.320 | 5.320 | 5.120 | 5.140 | 4.762 | 90,757 |
| 2025-11-06 | 4.800 | 5.340 | 4.800 | 5.290 | 4.900 | 139,287 |
| 2025-11-05 | 4.950 | 4.950 | 4.620 | 4.780 | 4.428 | 133,955 |
| 2025-11-04 | 4.980 | 4.990 | 4.820 | 4.890 | 4.530 | 66,133 |
| 2025-11-03 | 4.970 | 5.110 | 4.900 | 5.040 | 4.669 | 99,461 |
| 2025-10-31 | 5.100 | 5.150 | 4.960 | 4.970 | 4.604 | 98,267 |
| 2025-10-30 | 5.190 | 5.190 | 5.040 | 5.070 | 4.697 | 68,500 |
| 2025-10-29 | 5.230 | 5.290 | 5.150 | 5.180 | 4.799 | 34,136 |
| 2025-10-28 | 5.210 | 5.230 | 5.000 | 5.200 | 4.817 | 94,337 |
| 2025-10-27 | 5.120 | 5.210 | 5.100 | 5.170 | 4.789 | 77,647 |
| 2025-10-24 | 5.130 | 5.200 | 5.000 | 5.100 | 4.724 | 42,429 |
| 2025-10-23 | 5.030 | 5.050 | 4.910 | 4.950 | 4.586 | 58,214 |
| 2025-10-22 | 5.200 | 5.200 | 4.950 | 5.020 | 4.650 | 205,836 |
| 2025-10-21 | 5.420 | 5.420 | 5.160 | 5.210 | 4.826 | 95,857 |
| 2025-10-20 | 5.570 | 5.570 | 5.220 | 5.350 | 4.956 | 123,438 |
← NewerPage 5 of 5 · 255 trading days
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.