Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.440 | 3.570 | 3.430 | 3.570 | 3.210 | 33,071 |
| 2025-05-21 | 3.470 | 3.600 | 3.470 | 3.500 | 3.147 | 42,654 |
| 2025-05-20 | 3.370 | 3.490 | 3.360 | 3.460 | 3.111 | 47,418 |
| 2025-05-19 | 3.390 | 3.430 | 3.360 | 3.370 | 3.030 | 53,848 |
| 2025-05-16 | 3.300 | 3.450 | 3.300 | 3.350 | 3.012 | 71,634 |
| 2025-05-15 | 3.310 | 3.350 | 3.290 | 3.300 | 2.967 | 22,762 |
| 2025-05-14 | 3.400 | 3.430 | 3.240 | 3.310 | 2.976 | 48,020 |
| 2025-05-13 | 3.400 | 3.450 | 3.350 | 3.350 | 3.012 | 156,857 |
| 2025-05-12 | 3.350 | 3.350 | 3.290 | 3.350 | 3.012 | 46,924 |
| 2025-05-09 | 3.350 | 3.350 | 3.300 | 3.340 | 3.003 | 63,723 |
| 2025-05-08 | 3.350 | 3.350 | 3.305 | 3.340 | 3.003 | 44,551 |
| 2025-05-07 | 3.300 | 3.330 | 3.270 | 3.300 | 2.967 | 38,218 |
| 2025-05-06 | 3.330 | 3.340 | 3.250 | 3.270 | 2.940 | 40,843 |
| 2025-05-05 | 3.320 | 3.360 | 3.230 | 3.330 | 2.994 | 62,661 |
| 2025-05-02 | 3.280 | 3.310 | 3.220 | 3.300 | 2.967 | 37,595 |
| 2025-05-01 | 3.390 | 3.390 | 3.280 | 3.280 | 2.949 | 52,437 |
| 2025-04-30 | 3.400 | 3.400 | 3.320 | 3.380 | 3.039 | 108,796 |
| 2025-04-29 | 3.490 | 3.500 | 3.380 | 3.380 | 3.039 | 101,531 |
| 2025-04-28 | 3.430 | 3.480 | 3.380 | 3.450 | 3.102 | 73,880 |
| 2025-04-24 | 3.390 | 3.420 | 3.350 | 3.380 | 3.039 | 51,649 |
| 2025-04-23 | 3.440 | 3.440 | 3.320 | 3.400 | 3.057 | 26,157 |
| 2025-04-22 | 3.210 | 3.360 | 3.210 | 3.300 | 2.967 | 74,903 |
| 2025-04-17 | 3.270 | 3.270 | 3.190 | 3.190 | 2.868 | 18,976 |
| 2025-04-16 | 3.270 | 3.270 | 3.200 | 3.200 | 2.877 | 28,408 |
| 2025-04-15 | 3.260 | 3.270 | 3.210 | 3.250 | 2.922 | 29,188 |
| 2025-04-14 | 3.240 | 3.340 | 3.210 | 3.210 | 2.886 | 72,182 |
| 2025-04-11 | 3.190 | 3.250 | 3.100 | 3.130 | 2.814 | 78,397 |
| 2025-04-10 | 3.110 | 3.250 | 3.070 | 3.130 | 2.814 | 170,114 |
| 2025-04-09 | 3.070 | 3.070 | 2.960 | 3.050 | 2.742 | 22,500 |
| 2025-04-08 | 2.900 | 3.050 | 2.900 | 3.050 | 2.742 | 84,441 |
| 2025-04-07 | 2.940 | 2.950 | 2.750 | 2.850 | 2.562 | 203,994 |
| 2025-04-04 | 3.190 | 3.190 | 3.000 | 3.000 | 2.697 | 192,416 |
| 2025-04-03 | 3.170 | 3.240 | 3.120 | 3.240 | 2.913 | 60,238 |
| 2025-04-02 | 3.260 | 3.280 | 3.170 | 3.170 | 2.850 | 48,956 |
| 2025-04-01 | 3.230 | 3.260 | 3.170 | 3.260 | 2.931 | 19,157 |
| 2025-03-31 | 3.180 | 3.230 | 3.130 | 3.180 | 2.859 | 106,109 |
| 2025-03-28 | 3.180 | 3.270 | 3.140 | 3.230 | 2.904 | 70,753 |
| 2025-03-27 | 3.190 | 3.190 | 3.130 | 3.130 | 2.814 | 26,724 |
| 2025-03-26 | 3.190 | 3.190 | 3.110 | 3.190 | 2.868 | 52,372 |
| 2025-03-25 | 3.120 | 3.120 | 3.090 | 3.120 | 2.805 | 22,121 |
| 2025-03-24 | 3.190 | 3.190 | 3.060 | 3.080 | 2.769 | 55,695 |
| 2025-03-21 | 3.080 | 3.200 | 3.050 | 3.190 | 2.868 | 123,250 |
| 2025-03-20 | 3.220 | 3.220 | 3.060 | 3.080 | 2.769 | 64,466 |
| 2025-03-19 | 3.200 | 3.230 | 3.090 | 3.230 | 2.904 | 58,746 |
| 2025-03-18 | 3.200 | 3.330 | 3.180 | 3.200 | 2.877 | 83,446 |
| 2025-03-17 | 3.150 | 3.260 | 3.150 | 3.190 | 2.868 | 122,981 |
| 2025-03-14 | 3.080 | 3.190 | 3.040 | 3.100 | 2.787 | 85,152 |
| 2025-03-13 | 3.200 | 3.200 | 3.020 | 3.080 | 2.769 | 124,998 |
| 2025-03-12 | 3.250 | 3.310 | 3.180 | 3.200 | 2.805 | 204,718 |
| 2025-03-11 | 3.340 | 3.340 | 3.180 | 3.240 | 2.840 | 140,083 |
| 2025-03-10 | 3.300 | 3.420 | 3.290 | 3.340 | 2.928 | 187,621 |
| 2025-03-07 | 3.300 | 3.320 | 3.210 | 3.220 | 2.823 | 34,347 |
| 2025-03-06 | 3.185 | 3.270 | 3.170 | 3.270 | 2.866 | 37,743 |
| 2025-03-05 | 3.320 | 3.320 | 3.150 | 3.160 | 2.770 | 67,192 |
| 2025-03-04 | 3.300 | 3.300 | 3.180 | 3.260 | 2.858 | 68,875 |
| 2025-03-03 | 3.300 | 3.300 | 3.160 | 3.300 | 2.893 | 105,898 |
| 2025-02-28 | 3.240 | 3.380 | 3.240 | 3.300 | 2.893 | 124,890 |
| 2025-02-27 | 3.140 | 3.290 | 3.140 | 3.200 | 2.805 | 42,885 |
| 2025-02-26 | 3.200 | 3.220 | 3.120 | 3.140 | 2.753 | 131,092 |
| 2025-02-25 | 3.150 | 3.200 | 3.100 | 3.150 | 2.761 | 177,574 |
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.