Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 5.640 | 5.640 | 5.360 | 5.360 | 4.965 | 91,436 |
| 2025-10-16 | 5.610 | 5.720 | 5.600 | 5.640 | 5.225 | 66,578 |
| 2025-10-15 | 5.800 | 5.800 | 5.610 | 5.610 | 5.197 | 48,374 |
| 2025-10-14 | 5.850 | 5.920 | 5.690 | 5.740 | 5.317 | 34,311 |
| 2025-10-13 | 5.900 | 5.900 | 5.740 | 5.790 | 5.364 | 75,725 |
| 2025-10-10 | 5.900 | 6.060 | 5.820 | 5.990 | 5.549 | 134,070 |
| 2025-10-09 | 5.800 | 6.040 | 5.800 | 5.860 | 5.429 | 154,844 |
| 2025-10-08 | 5.570 | 5.820 | 5.410 | 5.790 | 5.364 | 145,906 |
| 2025-10-07 | 5.500 | 5.680 | 5.420 | 5.620 | 5.206 | 141,121 |
| 2025-10-06 | 5.650 | 5.650 | 5.340 | 5.490 | 5.086 | 102,604 |
| 2025-10-03 | 5.400 | 5.650 | 5.350 | 5.630 | 5.215 | 291,738 |
| 2025-10-02 | 5.250 | 5.420 | 5.250 | 5.310 | 4.919 | 61,563 |
| 2025-10-01 | 5.300 | 5.300 | 5.200 | 5.240 | 4.854 | 36,911 |
| 2025-09-30 | 5.390 | 5.500 | 5.250 | 5.330 | 4.938 | 83,710 |
| 2025-09-29 | 5.100 | 5.350 | 5.100 | 5.350 | 4.956 | 83,919 |
| 2025-09-26 | 5.290 | 5.300 | 5.080 | 5.110 | 4.734 | 79,712 |
| 2025-09-25 | 5.110 | 5.290 | 5.070 | 5.290 | 4.900 | 64,716 |
| 2025-09-24 | 5.390 | 5.390 | 5.000 | 5.110 | 4.734 | 127,675 |
| 2025-09-23 | 5.300 | 5.440 | 5.300 | 5.390 | 4.993 | 71,144 |
| 2025-09-22 | 5.400 | 5.490 | 5.215 | 5.300 | 4.910 | 142,403 |
| 2025-09-19 | 5.540 | 5.610 | 5.470 | 5.600 | 5.035 | 148,837 |
| 2025-09-18 | 5.540 | 5.550 | 5.460 | 5.550 | 4.990 | 78,234 |
| 2025-09-17 | 5.540 | 5.600 | 5.500 | 5.560 | 4.999 | 78,068 |
| 2025-09-16 | 5.550 | 5.650 | 5.430 | 5.480 | 4.927 | 168,405 |
| 2025-09-15 | 5.500 | 5.550 | 5.350 | 5.540 | 4.981 | 94,424 |
| 2025-09-12 | 5.530 | 5.580 | 5.390 | 5.420 | 4.873 | 92,691 |
| 2025-09-11 | 5.450 | 5.550 | 5.430 | 5.480 | 4.927 | 77,043 |
| 2025-09-10 | 5.500 | 5.510 | 5.380 | 5.440 | 4.891 | 119,916 |
| 2025-09-09 | 5.700 | 5.700 | 5.420 | 5.500 | 4.945 | 118,563 |
| 2025-09-08 | 5.470 | 5.700 | 5.340 | 5.700 | 5.125 | 170,564 |
| 2025-09-05 | 5.320 | 5.460 | 5.290 | 5.460 | 4.909 | 165,481 |
| 2025-09-04 | 5.000 | 5.290 | 5.000 | 5.290 | 4.756 | 143,440 |
| 2025-09-03 | 4.950 | 5.030 | 4.870 | 5.000 | 4.495 | 136,221 |
| 2025-09-02 | 4.680 | 4.990 | 4.640 | 4.970 | 4.468 | 190,614 |
| 2025-09-01 | 4.730 | 4.780 | 4.550 | 4.680 | 4.208 | 104,757 |
| 2025-08-29 | 4.560 | 4.980 | 4.560 | 4.760 | 4.280 | 321,270 |
| 2025-08-28 | 4.380 | 4.440 | 4.350 | 4.420 | 3.974 | 46,483 |
| 2025-08-27 | 4.500 | 4.550 | 4.380 | 4.380 | 3.938 | 105,800 |
| 2025-08-26 | 4.380 | 4.380 | 4.260 | 4.330 | 3.893 | 58,693 |
| 2025-08-25 | 4.460 | 4.520 | 4.340 | 4.370 | 3.929 | 72,030 |
| 2025-08-22 | 4.380 | 4.450 | 4.270 | 4.450 | 4.001 | 36,939 |
| 2025-08-21 | 4.300 | 4.380 | 4.240 | 4.370 | 3.929 | 93,831 |
| 2025-08-20 | 4.510 | 4.510 | 4.230 | 4.300 | 3.866 | 52,741 |
| 2025-08-19 | 4.590 | 4.590 | 4.440 | 4.510 | 4.055 | 112,977 |
| 2025-08-18 | 4.560 | 4.620 | 4.510 | 4.600 | 4.136 | 86,176 |
| 2025-08-15 | 4.500 | 4.620 | 4.460 | 4.620 | 4.154 | 103,000 |
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.