Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.500 | 4.620 | 4.460 | 4.620 | 4.154 | 103,000 |
| 2025-08-14 | 4.540 | 4.660 | 4.380 | 4.500 | 4.046 | 109,508 |
| 2025-08-13 | 4.480 | 4.590 | 4.380 | 4.540 | 4.082 | 120,768 |
| 2025-08-12 | 4.100 | 4.480 | 4.100 | 4.460 | 4.010 | 303,770 |
| 2025-08-11 | 4.100 | 4.100 | 4.040 | 4.060 | 3.650 | 19,434 |
| 2025-08-08 | 4.140 | 4.140 | 3.930 | 4.010 | 3.605 | 116,020 |
| 2025-08-07 | 4.230 | 4.230 | 4.100 | 4.110 | 3.695 | 65,567 |
| 2025-08-06 | 3.990 | 4.300 | 3.990 | 4.230 | 3.803 | 184,287 |
| 2025-08-05 | 3.930 | 3.990 | 3.910 | 3.980 | 3.578 | 49,126 |
| 2025-08-04 | 3.920 | 3.970 | 3.850 | 3.920 | 3.524 | 43,953 |
| 2025-08-01 | 3.995 | 4.000 | 3.900 | 3.990 | 3.587 | 47,540 |
| 2025-07-31 | 3.960 | 4.000 | 3.900 | 3.990 | 3.587 | 27,584 |
| 2025-07-30 | 4.090 | 4.090 | 3.900 | 3.960 | 3.560 | 112,348 |
| 2025-07-29 | 4.070 | 4.070 | 3.980 | 4.010 | 3.605 | 16,310 |
| 2025-07-28 | 4.110 | 4.110 | 3.910 | 4.070 | 3.659 | 59,690 |
| 2025-07-25 | 4.060 | 4.100 | 4.000 | 4.080 | 3.668 | 29,356 |
| 2025-07-24 | 4.100 | 4.100 | 3.970 | 4.060 | 3.650 | 16,896 |
| 2025-07-23 | 4.040 | 4.160 | 4.040 | 4.060 | 3.650 | 27,926 |
| 2025-07-22 | 4.150 | 4.200 | 4.040 | 4.050 | 3.641 | 54,107 |
| 2025-07-21 | 4.230 | 4.230 | 4.020 | 4.150 | 3.731 | 59,716 |
| 2025-07-18 | 4.230 | 4.310 | 4.110 | 4.230 | 3.803 | 86,405 |
| 2025-07-17 | 4.090 | 4.250 | 4.060 | 4.240 | 3.812 | 176,189 |
| 2025-07-16 | 3.980 | 4.080 | 3.930 | 4.080 | 3.668 | 104,501 |
| 2025-07-15 | 3.930 | 4.000 | 3.880 | 4.000 | 3.596 | 43,089 |
| 2025-07-14 | 3.930 | 4.000 | 3.860 | 3.930 | 3.533 | 26,548 |
| 2025-07-11 | 4.010 | 4.010 | 3.880 | 3.880 | 3.488 | 45,061 |
| 2025-07-10 | 4.020 | 4.020 | 3.920 | 3.980 | 3.578 | 68,389 |
| 2025-07-09 | 3.990 | 4.030 | 3.930 | 4.020 | 3.614 | 42,403 |
| 2025-07-08 | 4.030 | 4.040 | 3.970 | 3.990 | 3.587 | 18,397 |
| 2025-07-07 | 4.160 | 4.200 | 3.850 | 4.030 | 3.623 | 175,360 |
| 2025-07-04 | 3.840 | 4.150 | 3.800 | 4.150 | 3.731 | 365,107 |
| 2025-07-03 | 3.610 | 3.850 | 3.610 | 3.750 | 3.372 | 223,403 |
| 2025-07-02 | 3.560 | 3.730 | 3.550 | 3.570 | 3.210 | 78,229 |
| 2025-07-01 | 3.690 | 3.740 | 3.540 | 3.540 | 3.183 | 86,614 |
| 2025-06-30 | 3.800 | 3.980 | 3.690 | 3.690 | 3.318 | 154,187 |
| 2025-06-27 | 3.480 | 3.780 | 3.480 | 3.770 | 3.390 | 164,616 |
| 2025-06-26 | 3.280 | 3.500 | 3.280 | 3.470 | 3.120 | 117,110 |
| 2025-06-25 | 3.330 | 3.380 | 3.230 | 3.280 | 2.949 | 102,164 |
| 2025-06-24 | 3.280 | 3.310 | 3.250 | 3.280 | 2.949 | 63,098 |
| 2025-06-23 | 3.350 | 3.350 | 3.250 | 3.250 | 2.922 | 53,781 |
| 2025-06-20 | 3.260 | 3.360 | 3.250 | 3.300 | 2.967 | 42,768 |
| 2025-06-19 | 3.360 | 3.380 | 3.260 | 3.260 | 2.931 | 35,351 |
| 2025-06-18 | 3.350 | 3.360 | 3.300 | 3.360 | 3.021 | 29,154 |
| 2025-06-17 | 3.270 | 3.350 | 3.160 | 3.350 | 3.012 | 122,446 |
| 2025-06-16 | 3.220 | 3.340 | 3.150 | 3.150 | 2.832 | 107,580 |
| 2025-06-13 | 3.280 | 3.320 | 3.190 | 3.220 | 2.895 | 81,223 |
| 2025-06-12 | 3.350 | 3.350 | 3.270 | 3.270 | 2.940 | 120,503 |
| 2025-06-11 | 3.370 | 3.400 | 3.310 | 3.330 | 2.994 | 28,387 |
| 2025-06-10 | 3.420 | 3.420 | 3.360 | 3.400 | 3.057 | 65,043 |
| 2025-06-06 | 3.490 | 3.490 | 3.370 | 3.370 | 3.030 | 37,320 |
| 2025-06-05 | 3.500 | 3.500 | 3.410 | 3.490 | 3.138 | 30,627 |
| 2025-06-04 | 3.480 | 3.530 | 3.410 | 3.490 | 3.138 | 65,971 |
| 2025-06-03 | 3.380 | 3.470 | 3.370 | 3.420 | 3.075 | 82,744 |
| 2025-06-02 | 3.500 | 3.530 | 3.320 | 3.350 | 3.012 | 126,283 |
| 2025-05-30 | 3.555 | 3.555 | 3.500 | 3.500 | 3.147 | 54,707 |
| 2025-05-29 | 3.600 | 3.600 | 3.540 | 3.540 | 3.183 | 23,128 |
| 2025-05-28 | 3.610 | 3.610 | 3.540 | 3.590 | 3.228 | 40,713 |
| 2025-05-27 | 3.630 | 3.630 | 3.540 | 3.550 | 3.192 | 71,180 |
| 2025-05-26 | 3.660 | 3.685 | 3.530 | 3.630 | 3.264 | 129,393 |
| 2025-05-23 | 3.530 | 3.640 | 3.520 | 3.640 | 3.273 | 61,008 |
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.