Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.870 | 3.870 | 3.750 | 3.750 | 3.192 | 120,437 |
| 2024-11-25 | 3.960 | 4.000 | 3.810 | 3.810 | 3.243 | 116,288 |
| 2024-11-22 | 3.980 | 4.040 | 3.930 | 3.940 | 3.354 | 132,816 |
| 2024-11-21 | 4.000 | 4.000 | 3.850 | 3.970 | 3.379 | 49,349 |
| 2024-11-20 | 3.980 | 4.130 | 3.860 | 3.860 | 3.285 | 146,908 |
| 2024-11-19 | 3.950 | 4.050 | 3.850 | 3.960 | 3.371 | 149,282 |
| 2024-11-18 | 3.830 | 3.950 | 3.720 | 3.910 | 3.328 | 167,573 |
| 2024-11-15 | 3.630 | 3.840 | 3.620 | 3.830 | 3.260 | 166,540 |
| 2024-11-14 | 3.590 | 3.700 | 3.540 | 3.630 | 3.090 | 239,783 |
| 2024-11-13 | 3.470 | 3.650 | 3.470 | 3.540 | 3.013 | 85,812 |
| 2024-11-12 | 3.450 | 3.490 | 3.360 | 3.450 | 2.937 | 68,701 |
| 2024-11-11 | 3.710 | 3.750 | 3.420 | 3.450 | 2.937 | 148,982 |
| 2024-11-08 | 3.100 | 3.780 | 3.100 | 3.710 | 3.158 | 538,871 |
| 2024-11-07 | 3.130 | 3.130 | 3.070 | 3.070 | 2.613 | 65,568 |
| 2024-11-06 | 3.140 | 3.140 | 3.030 | 3.140 | 2.673 | 67,109 |
| 2024-11-05 | 3.060 | 3.140 | 3.060 | 3.140 | 2.673 | 70,435 |
| 2024-11-04 | 3.250 | 3.250 | 3.050 | 3.060 | 2.605 | 67,568 |
| 2024-11-01 | 3.200 | 3.200 | 3.110 | 3.190 | 2.715 | 44,906 |
| 2024-10-31 | 3.450 | 3.450 | 3.200 | 3.230 | 2.749 | 101,121 |
| 2024-10-30 | 3.170 | 3.500 | 3.130 | 3.500 | 2.979 | 497,092 |
| 2024-10-29 | 3.090 | 3.210 | 3.090 | 3.160 | 2.690 | 131,454 |
| 2024-10-28 | 3.010 | 3.090 | 2.980 | 3.090 | 2.630 | 90,863 |
| 2024-10-25 | 2.950 | 3.060 | 2.920 | 2.980 | 2.536 | 101,796 |
| 2024-10-24 | 3.050 | 3.080 | 2.950 | 2.960 | 2.519 | 151,726 |
| 2024-10-23 | 3.030 | 3.080 | 3.020 | 3.050 | 2.596 | 27,445 |
| 2024-10-22 | 3.050 | 3.070 | 3.010 | 3.030 | 2.579 | 67,534 |
| 2024-10-21 | 3.050 | 3.110 | 3.020 | 3.030 | 2.579 | 149,714 |
| 2024-10-18 | 3.110 | 3.130 | 3.010 | 3.050 | 2.596 | 119,852 |
| 2024-10-17 | 3.100 | 3.190 | 3.050 | 3.100 | 2.639 | 109,564 |
| 2024-10-16 | 3.090 | 3.120 | 3.050 | 3.120 | 2.656 | 123,820 |
| 2024-10-15 | 3.120 | 3.140 | 3.060 | 3.090 | 2.630 | 57,711 |
| 2024-10-14 | 3.200 | 3.200 | 3.075 | 3.120 | 2.656 | 112,314 |
| 2024-10-11 | 3.180 | 3.200 | 3.130 | 3.170 | 2.698 | 64,542 |
| 2024-10-10 | 3.100 | 3.180 | 3.020 | 3.180 | 2.707 | 175,580 |
| 2024-10-09 | 3.200 | 3.200 | 3.060 | 3.120 | 2.656 | 158,714 |
| 2024-10-08 | 3.190 | 3.230 | 3.150 | 3.150 | 2.681 | 89,189 |
| 2024-10-07 | 3.280 | 3.290 | 3.150 | 3.220 | 2.741 | 41,736 |
| 2024-10-04 | 3.120 | 3.240 | 3.110 | 3.200 | 2.724 | 110,135 |
| 2024-10-03 | 3.270 | 3.270 | 3.090 | 3.140 | 2.673 | 137,645 |
| 2024-10-02 | 3.290 | 3.290 | 3.200 | 3.240 | 2.758 | 102,827 |
| 2024-10-01 | 3.410 | 3.410 | 3.230 | 3.300 | 2.809 | 139,045 |
| 2024-09-30 | 3.380 | 3.490 | 3.320 | 3.350 | 2.851 | 124,436 |
| 2024-09-27 | 3.420 | 3.490 | 3.350 | 3.370 | 2.868 | 129,669 |
| 2024-09-26 | 3.380 | 3.450 | 3.300 | 3.440 | 2.928 | 52,950 |
| 2024-09-25 | 3.350 | 3.460 | 3.350 | 3.380 | 2.877 | 85,379 |
| 2024-09-24 | 3.460 | 3.460 | 3.300 | 3.360 | 2.860 | 103,504 |
| 2024-09-23 | 3.570 | 3.570 | 3.370 | 3.470 | 2.954 | 115,120 |
| 2024-09-20 | 3.600 | 3.640 | 3.530 | 3.630 | 2.992 | 238,684 |
| 2024-09-19 | 3.450 | 3.600 | 3.440 | 3.570 | 2.942 | 245,703 |
| 2024-09-18 | 3.980 | 3.980 | 3.370 | 3.440 | 2.835 | 528,357 |
| 2024-09-17 | 3.920 | 4.130 | 3.890 | 3.980 | 3.280 | 212,109 |
| 2024-09-16 | 3.720 | 3.890 | 3.690 | 3.850 | 3.173 | 190,712 |
| 2024-09-13 | 3.550 | 3.630 | 3.450 | 3.630 | 2.992 | 111,975 |
| 2024-09-12 | 3.330 | 3.540 | 3.330 | 3.540 | 2.918 | 158,226 |
| 2024-09-11 | 3.400 | 3.470 | 3.280 | 3.320 | 2.736 | 79,524 |
| 2024-09-10 | 3.240 | 3.360 | 3.200 | 3.360 | 2.769 | 147,337 |
| 2024-09-09 | 3.100 | 3.270 | 3.040 | 3.220 | 2.654 | 100,423 |
| 2024-09-06 | 3.140 | 3.150 | 3.080 | 3.130 | 2.580 | 44,008 |
| 2024-09-05 | 3.160 | 3.220 | 3.080 | 3.130 | 2.580 | 77,789 |
| 2024-09-04 | 3.220 | 3.220 | 3.110 | 3.160 | 2.604 | 150,923 |
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.