BSA Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.925	0.925	0.905	0.905	0.905	31,420
2024-09-03	0.965	0.965	0.925	0.925	0.925	77,571
2024-09-02	0.965	0.970	0.958	0.965	0.965	26,740
2024-08-30	1.030	1.030	0.970	0.970	0.970	13,938
2024-08-29	1.010	1.010	0.940	0.950	0.950	43,413
2024-08-28	1.040	1.050	1.010	1.010	1.010	21,568
2024-08-27	1.050	1.050	1.050	1.050	1.050	3,300
2024-08-26	1.050	1.050	1.015	1.050	1.050	11,091
2024-08-23	1.030	1.060	1.010	1.045	1.045	49,227
2024-08-22	1.070	1.070	1.065	1.065	1.065	93,027
2024-08-21	1.065	1.065	1.050	1.055	1.055	158,487
2024-08-20	1.060	1.065	1.045	1.050	1.050	62,384
2024-08-19	1.028	1.028	1.028	1.028	1.028	1,350
2024-08-16	1.070	1.075	1.020	1.020	1.020	113,840
2024-08-15	1.060	1.070	1.060	1.070	1.070	130,510
2024-08-14	0.995	1.050	0.995	1.050	1.050	111,617
2024-08-13	1.005	1.005	1.005	1.005	1.005	10,000
2024-08-12	1.000	1.000	0.990	0.990	0.990	16,272
2024-08-09	1.080	1.080	0.980	0.985	0.985	99,522
2024-08-08	1.015	1.090	1.010	1.075	1.075	103,188
2024-08-07	1.000	1.000	1.000	1.000	1.000	10,450
2024-08-06	0.970	1.000	0.970	1.000	1.000	12,582
2024-08-05	0.960	0.975	0.950	0.950	0.950	29,991
2024-08-02	1.000	1.000	0.955	0.955	0.955	53,586
2024-08-01	1.050	1.100	1.035	1.045	1.045	277,242
2024-07-31	0.900	1.045	0.900	1.015	1.015	232,486
2024-07-30	0.825	0.885	0.825	0.885	0.885	94,193
2024-07-29	0.765	0.800	0.765	0.800	0.800	58,874
2024-07-26	0.730	0.790	0.730	0.755	0.755	375,169
2024-07-25	0.725	0.725	0.720	0.720	0.720	2
2024-07-24	0.720	0.725	0.720	0.725	0.725	24
2024-07-23	0.725	0.725	0.720	0.720	0.720	2,014
2024-07-22	0.720	0.720	0.720	0.720	0.720	0
2024-07-19	0.720	0.720	0.720	0.720	0.720	24
2024-07-18	0.710	0.710	0.710	0.710	0.710	0
2024-07-17	0.735	0.735	0.710	0.710	0.710	24,000
2024-07-16	0.720	0.735	0.720	0.735	0.735	26,509
2024-07-15	0.720	0.720	0.720	0.720	0.720	0
2024-07-12	0.725	0.725	0.720	0.720	0.720	249
2024-07-11	0.720	0.720	0.720	0.720	0.720	2,782
2024-07-10	0.720	0.720	0.720	0.720	0.720	853
2024-07-09	0.720	0.720	0.720	0.720	0.720	297
2024-07-08	0.720	0.720	0.720	0.720	0.720	0
2024-07-05	0.720	0.720	0.720	0.720	0.720	1,812
2024-07-04	0.720	0.720	0.720	0.720	0.720	1,521
2024-07-03	0.735	0.735	0.730	0.735	0.735	8,386
2024-07-02	0.735	0.735	0.720	0.720	0.720	7,110
2024-07-01	0.735	0.735	0.720	0.735	0.735	13,881
2024-06-28	0.735	0.735	0.680	0.735	0.735	38,870
2024-06-27	0.733	0.738	0.733	0.735	0.735	5,335
2024-06-26	0.730	0.730	0.720	0.720	0.720	8,474
2024-06-25	0.700	0.720	0.700	0.720	0.720	15,543
2024-06-24	0.700	0.700	0.690	0.700	0.700	20,074
2024-06-21	0.685	0.700	0.685	0.700	0.700	3,747
2024-06-20	0.675	0.680	0.675	0.675	0.675	702
2024-06-19	0.675	0.675	0.675	0.675	0.675	0
2024-06-18	0.680	0.680	0.675	0.675	0.675	15,793
2024-06-17	0.685	0.685	0.685	0.685	0.685	4,438
2024-06-14	0.690	0.690	0.685	0.685	0.685	2,502
2024-06-13	0.685	0.685	0.685	0.685	0.685	0

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-04	0.0050 AUD
2021-03-25	0.0050 AUD
2020-10-01	0.0050 AUD
2020-03-26	0.0050 AUD
2019-09-27	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.