BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.685	0.685	0.685	0.685	0.685	0
2024-06-11	0.685	0.685	0.685	0.685	0.685	0
2024-06-07	0.690	0.690	0.685	0.685	0.685	5,628
2024-06-06	0.700	0.700	0.700	0.700	0.700	0
2024-06-05	0.700	0.700	0.700	0.700	0.700	150
2024-06-04	0.700	0.710	0.700	0.705	0.705	93,134
2024-06-03	0.700	0.700	0.700	0.700	0.700	2,193
2024-05-31	0.735	0.735	0.735	0.735	0.735	10,000
2024-05-30	0.745	0.745	0.745	0.745	0.745	2
2024-05-29	0.740	0.740	0.740	0.740	0.740	0
2024-05-28	0.735	0.740	0.735	0.740	0.740	25,007
2024-05-27	0.685	0.740	0.685	0.740	0.740	5,509
2024-05-24	0.715	0.715	0.685	0.685	0.685	38,335
2024-05-23	0.715	0.715	0.715	0.715	0.715	0
2024-05-22	0.715	0.715	0.715	0.715	0.715	0
2024-05-21	0.740	0.740	0.715	0.715	0.715	4,285
2024-05-20	0.740	0.740	0.740	0.740	0.740	31,740
2024-05-17	0.740	0.740	0.740	0.740	0.740	5,080
2024-05-16	0.710	0.740	0.710	0.740	0.740	22,674
2024-05-15	0.700	0.700	0.700	0.700	0.700	0
2024-05-14	0.700	0.700	0.700	0.700	0.700	3,644
2024-05-13	0.700	0.700	0.700	0.700	0.700	17,405
2024-05-10	0.700	0.700	0.700	0.700	0.700	9,176
2024-05-09	0.700	0.700	0.700	0.700	0.700	0
2024-05-08	0.700	0.700	0.700	0.700	0.700	6,126
2024-05-07	0.720	0.720	0.700	0.700	0.700	28,232
2024-05-06	0.665	0.665	0.665	0.665	0.665	0
2024-05-03	0.700	0.700	0.665	0.665	0.665	31,364
2024-05-02	0.700	0.700	0.700	0.700	0.700	3,350
2024-05-01	0.700	0.700	0.700	0.700	0.700	1,404
2024-04-30	0.700	0.700	0.700	0.700	0.700	688
2024-04-29	0.715	0.720	0.715	0.720	0.720	17,500
2024-04-26	0.685	0.715	0.685	0.715	0.715	105,927
2024-04-24	0.655	0.655	0.650	0.650	0.650	2,548
2024-04-23	0.650	0.650	0.650	0.650	0.650	1,501
2024-04-22	0.660	0.660	0.650	0.650	0.650	25,001
2024-04-19	0.655	0.655	0.655	0.655	0.655	0
2024-04-18	0.655	0.655	0.655	0.655	0.655	11,344
2024-04-17	0.655	0.655	0.655	0.655	0.655	646
2024-04-16	0.650	0.650	0.650	0.650	0.650	0
2024-04-15	0.650	0.655	0.650	0.650	0.650	1,481
2024-04-12	0.655	0.655	0.650	0.650	0.650	10,974
2024-04-11	0.650	0.650	0.650	0.650	0.650	0
2024-04-10	0.650	0.650	0.650	0.650	0.650	0
2024-04-09	0.650	0.650	0.650	0.650	0.650	2,914
2024-04-08	0.650	0.650	0.635	0.635	0.635	20,171
2024-04-05	0.675	0.675	0.675	0.675	0.675	1
2024-04-04	0.685	0.685	0.685	0.685	0.685	0
2024-04-03	0.685	0.685	0.685	0.685	0.685	0
2024-04-02	0.685	0.685	0.685	0.685	0.685	1
2024-03-28	0.650	0.680	0.650	0.680	0.680	64,665
2024-03-27	0.655	0.655	0.655	0.655	0.655	1,294
2024-03-26	0.660	0.660	0.655	0.655	0.655	14,476
2024-03-25	0.665	0.665	0.660	0.660	0.660	11,242
2024-03-22	0.665	0.665	0.660	0.660	0.660	19,106
2024-03-21	0.690	0.690	0.660	0.660	0.660	3,325
2024-03-20	0.685	0.685	0.685	0.685	0.685	5,395
2024-03-19	0.690	0.695	0.685	0.685	0.685	46,852
2024-03-18	0.685	0.685	0.685	0.685	0.685	0
2024-03-15	0.715	0.715	0.685	0.685	0.685	41,885

← NewerPage 11 of 22 · 1,265 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.