Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.250 | 3.290 | 3.190 | 3.210 | 2.814 | 65,358 |
| 2025-02-21 | 3.300 | 3.300 | 3.190 | 3.200 | 2.805 | 62,456 |
| 2025-02-20 | 3.290 | 3.300 | 3.150 | 3.300 | 2.893 | 95,197 |
| 2025-02-19 | 3.450 | 3.455 | 3.290 | 3.300 | 2.893 | 118,148 |
| 2025-02-18 | 3.380 | 3.490 | 3.370 | 3.490 | 3.059 | 31,472 |
| 2025-02-17 | 3.400 | 3.410 | 3.310 | 3.370 | 2.954 | 165,938 |
| 2025-02-14 | 3.400 | 3.520 | 3.400 | 3.400 | 2.980 | 104,521 |
| 2025-02-13 | 3.550 | 3.550 | 3.400 | 3.400 | 2.980 | 110,930 |
| 2025-02-12 | 3.610 | 3.610 | 3.510 | 3.510 | 3.077 | 76,454 |
| 2025-02-11 | 3.700 | 3.700 | 3.570 | 3.580 | 3.138 | 107,685 |
| 2025-02-10 | 3.760 | 3.760 | 3.510 | 3.600 | 3.156 | 281,275 |
| 2025-02-07 | 3.855 | 3.860 | 3.760 | 3.760 | 3.296 | 43,350 |
| 2025-02-06 | 3.810 | 3.930 | 3.810 | 3.810 | 3.340 | 134,541 |
| 2025-02-05 | 3.730 | 3.920 | 3.730 | 3.820 | 3.349 | 61,243 |
| 2025-02-04 | 3.750 | 3.820 | 3.720 | 3.750 | 3.287 | 38,889 |
| 2025-02-03 | 3.940 | 3.940 | 3.740 | 3.740 | 3.278 | 140,664 |
| 2025-01-31 | 3.720 | 3.900 | 3.720 | 3.860 | 3.384 | 105,568 |
| 2025-01-30 | 3.790 | 3.850 | 3.680 | 3.720 | 3.261 | 93,751 |
| 2025-01-29 | 3.680 | 3.800 | 3.650 | 3.730 | 3.270 | 82,120 |
| 2025-01-28 | 3.730 | 3.730 | 3.640 | 3.640 | 3.191 | 48,856 |
| 2025-01-24 | 3.620 | 3.690 | 3.600 | 3.650 | 3.200 | 49,854 |
| 2025-01-23 | 3.680 | 3.700 | 3.610 | 3.610 | 3.165 | 70,701 |
| 2025-01-22 | 3.750 | 3.750 | 3.650 | 3.670 | 3.217 | 81,128 |
| 2025-01-21 | 3.850 | 3.850 | 3.690 | 3.690 | 3.235 | 37,055 |
| 2025-01-20 | 3.850 | 3.850 | 3.660 | 3.740 | 3.278 | 61,668 |
| 2025-01-17 | 3.700 | 3.850 | 3.670 | 3.850 | 3.375 | 62,802 |
| 2025-01-16 | 3.680 | 3.770 | 3.660 | 3.660 | 3.208 | 28,965 |
| 2025-01-15 | 3.610 | 3.720 | 3.610 | 3.680 | 3.226 | 30,306 |
| 2025-01-14 | 3.670 | 3.710 | 3.620 | 3.620 | 3.173 | 56,658 |
| 2025-01-13 | 3.750 | 3.750 | 3.620 | 3.630 | 3.182 | 75,023 |
| 2025-01-10 | 3.620 | 3.780 | 3.600 | 3.780 | 3.314 | 84,836 |
| 2025-01-09 | 3.570 | 3.720 | 3.550 | 3.550 | 3.112 | 112,664 |
| 2025-01-08 | 3.560 | 3.680 | 3.540 | 3.550 | 3.112 | 94,835 |
| 2025-01-07 | 3.770 | 3.850 | 3.500 | 3.500 | 3.068 | 349,765 |
| 2025-01-06 | 3.910 | 3.980 | 3.780 | 3.800 | 3.331 | 275,105 |
| 2025-01-03 | 4.300 | 4.320 | 3.880 | 3.900 | 3.419 | 396,737 |
| 2025-01-02 | 4.400 | 4.490 | 4.300 | 4.480 | 3.813 | 137,709 |
| 2024-12-31 | 4.470 | 4.470 | 4.330 | 4.420 | 3.762 | 44,567 |
| 2024-12-30 | 4.500 | 4.500 | 4.360 | 4.490 | 3.822 | 150,111 |
| 2024-12-27 | 4.430 | 4.550 | 4.420 | 4.540 | 3.864 | 113,591 |
| 2024-12-24 | 4.360 | 4.430 | 4.270 | 4.430 | 3.771 | 41,119 |
| 2024-12-23 | 4.340 | 4.340 | 4.160 | 4.330 | 3.686 | 131,399 |
| 2024-12-20 | 4.200 | 4.360 | 4.100 | 4.360 | 3.711 | 184,024 |
| 2024-12-19 | 4.230 | 4.230 | 4.090 | 4.200 | 3.575 | 124,107 |
| 2024-12-18 | 4.480 | 4.480 | 4.250 | 4.250 | 3.617 | 146,989 |
| 2024-12-17 | 4.550 | 4.550 | 4.330 | 4.480 | 3.813 | 185,952 |
| 2024-12-16 | 4.440 | 4.580 | 4.270 | 4.560 | 3.881 | 201,945 |
| 2024-12-13 | 4.360 | 4.450 | 4.310 | 4.440 | 3.779 | 65,461 |
| 2024-12-12 | 4.400 | 4.490 | 4.330 | 4.340 | 3.694 | 117,036 |
| 2024-12-11 | 4.400 | 4.450 | 4.340 | 4.380 | 3.728 | 134,030 |
| 2024-12-10 | 4.140 | 4.400 | 4.140 | 4.400 | 3.745 | 120,416 |
| 2024-12-09 | 4.200 | 4.285 | 4.030 | 4.140 | 3.524 | 143,026 |
| 2024-12-06 | 4.250 | 4.350 | 4.170 | 4.240 | 3.609 | 120,712 |
| 2024-12-05 | 4.240 | 4.360 | 4.180 | 4.280 | 3.643 | 138,565 |
| 2024-12-04 | 4.050 | 4.290 | 4.020 | 4.250 | 3.617 | 175,427 |
| 2024-12-03 | 3.840 | 4.070 | 3.815 | 4.030 | 3.430 | 222,841 |
| 2024-12-02 | 3.760 | 3.900 | 3.750 | 3.810 | 3.243 | 156,257 |
| 2024-11-29 | 3.780 | 3.790 | 3.730 | 3.730 | 3.175 | 95,575 |
| 2024-11-28 | 3.810 | 3.820 | 3.720 | 3.770 | 3.209 | 51,590 |
| 2024-11-27 | 3.810 | 3.820 | 3.770 | 3.770 | 3.209 | 32,997 |
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.