Bisalloy Steel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.010 | 4.010 | 3.870 | 3.980 | 3.980 | 16,489 |
| 2026-10-16 | 3.840 | 4.000 | 3.840 | 3.940 | 3.940 | 67,981 |
| 2026-10-15 | 3.840 | 3.840 | 3.810 | 3.840 | 3.840 | 42,141 |
| 2026-10-14 | 3.820 | 3.850 | 3.770 | 3.840 | 3.840 | 43,643 |
| 2026-10-13 | 3.880 | 3.950 | 3.790 | 3.820 | 3.820 | 43,288 |
| 2026-10-12 | 3.810 | 3.880 | 3.810 | 3.830 | 3.830 | 33,152 |
| 2026-10-09 | 3.790 | 3.800 | 3.775 | 3.800 | 3.800 | 8,910 |
| 2026-10-08 | 3.900 | 3.900 | 3.730 | 3.730 | 3.730 | 49,359 |
| 2026-10-07 | 3.670 | 3.890 | 3.630 | 3.820 | 3.820 | 63,005 |
| 2026-10-06 | 3.790 | 3.790 | 3.670 | 3.670 | 3.670 | 66,632 |
| 2026-10-05 | 3.740 | 3.800 | 3.700 | 3.740 | 3.740 | 56,334 |
| 2026-10-02 | 3.690 | 3.740 | 3.670 | 3.670 | 3.670 | 21,463 |
| 2026-10-01 | 3.700 | 3.730 | 3.630 | 3.690 | 3.690 | 30,291 |
| 2026-09-30 | 3.650 | 3.720 | 3.650 | 3.720 | 3.720 | 63,370 |
| 2026-09-29 | 3.750 | 3.750 | 3.620 | 3.700 | 3.700 | 68,917 |
| 2026-09-28 | 3.940 | 3.940 | 3.760 | 3.760 | 3.760 | 51,332 |
| 2026-09-25 | 4.050 | 4.050 | 3.880 | 3.930 | 3.930 | 83,904 |
| 2026-09-24 | 4.220 | 4.220 | 4.040 | 4.080 | 4.080 | 49,823 |
| 2026-09-23 | 4.190 | 4.285 | 4.190 | 4.280 | 4.150 | 56,469 |
| 2026-09-22 | 4.270 | 4.270 | 4.180 | 4.180 | 4.053 | 41,051 |
| 2026-09-21 | 4.250 | 4.250 | 4.170 | 4.220 | 4.092 | 53,526 |
| 2026-09-18 | 4.250 | 4.280 | 4.220 | 4.240 | 4.111 | 53,213 |
| 2026-09-17 | 4.170 | 4.250 | 4.150 | 4.200 | 4.072 | 27,761 |
| 2026-09-16 | 4.200 | 4.240 | 4.100 | 4.240 | 4.111 | 32,037 |
| 2026-09-15 | 4.230 | 4.230 | 4.120 | 4.120 | 3.995 | 74,308 |
| 2026-09-14 | 4.300 | 4.300 | 4.210 | 4.220 | 4.092 | 33,655 |
| 2026-09-11 | 4.290 | 4.325 | 4.280 | 4.290 | 4.160 | 22,691 |
| 2026-09-10 | 4.440 | 4.440 | 4.290 | 4.290 | 4.160 | 102,765 |
| 2026-09-09 | 4.380 | 4.440 | 4.360 | 4.440 | 4.305 | 23,983 |
| 2026-09-08 | 4.420 | 4.420 | 4.360 | 4.380 | 4.247 | 91,966 |
| 2026-09-07 | 4.450 | 4.450 | 4.360 | 4.420 | 4.286 | 96,131 |
| 2026-09-04 | 4.400 | 4.430 | 4.360 | 4.370 | 4.237 | 40,027 |
| 2026-09-03 | 4.390 | 4.490 | 4.350 | 4.360 | 4.228 | 86,093 |
| 2026-09-02 | 4.270 | 4.410 | 4.220 | 4.350 | 4.218 | 38,158 |
| 2026-09-01 | 4.350 | 4.350 | 4.270 | 4.270 | 4.140 | 79,087 |
| 2026-08-31 | 4.400 | 4.400 | 4.300 | 4.300 | 4.169 | 86,662 |
| 2026-08-28 | 4.730 | 4.730 | 4.250 | 4.360 | 4.228 | 231,430 |
| 2026-08-27 | 4.840 | 4.840 | 4.760 | 4.770 | 4.625 | 30,055 |
| 2026-08-26 | 4.790 | 4.840 | 4.790 | 4.830 | 4.683 | 49,136 |
| 2026-08-25 | 4.860 | 4.860 | 4.750 | 4.790 | 4.645 | 24,284 |
| 2026-08-24 | 4.820 | 4.830 | 4.720 | 4.830 | 4.683 | 41,301 |
| 2026-08-21 | 4.800 | 4.860 | 4.740 | 4.750 | 4.606 | 22,370 |
| 2026-08-20 | 4.730 | 4.870 | 4.730 | 4.790 | 4.645 | 23,378 |
| 2026-08-19 | 4.880 | 4.880 | 4.720 | 4.730 | 4.586 | 51,268 |
| 2026-08-18 | 4.890 | 4.890 | 4.840 | 4.840 | 4.693 | 26,483 |
| 2026-08-17 | 5.015 | 5.110 | 4.730 | 4.840 | 4.693 | 82,904 |
| 2026-08-14 | 4.960 | 5.020 | 4.910 | 4.930 | 4.780 | 5,168 |
| 2026-08-13 | 4.910 | 4.960 | 4.820 | 4.900 | 4.751 | 55,541 |
| 2026-08-12 | 4.960 | 4.960 | 4.850 | 4.890 | 4.742 | 24,285 |
| 2026-08-11 | 5.210 | 5.210 | 4.900 | 4.960 | 4.809 | 63,523 |
| 2026-08-10 | 5.290 | 5.290 | 5.000 | 5.150 | 4.994 | 59,540 |
| 2026-08-07 | 4.940 | 5.300 | 4.850 | 5.300 | 5.139 | 166,639 |
| 2026-08-06 | 4.920 | 4.940 | 4.880 | 4.940 | 4.790 | 76,703 |
| 2026-08-05 | 4.890 | 4.910 | 4.830 | 4.900 | 4.751 | 46,394 |
| 2026-08-04 | 4.800 | 4.880 | 4.800 | 4.850 | 4.703 | 13,497 |
| 2026-08-03 | 4.890 | 4.890 | 4.770 | 4.800 | 4.654 | 19,203 |
| 2026-07-31 | 4.850 | 4.890 | 4.790 | 4.890 | 4.742 | 15,396 |
| 2026-07-30 | 4.940 | 4.940 | 4.720 | 4.750 | 4.606 | 28,765 |
| 2026-07-29 | 4.720 | 4.970 | 4.720 | 4.950 | 4.800 | 146,368 |
| 2026-07-28 | 4.650 | 4.650 | 4.570 | 4.580 | 4.441 | 26,114 |
Page 1 of 3 · 130 trading daysOlder →
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.