BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.720	0.720	0.720	0.720	0.720	0
2024-03-13	0.725	0.725	0.720	0.720	0.720	12,425
2024-03-12	0.690	0.725	0.685	0.725	0.725	29,584
2024-03-11	0.700	0.700	0.700	0.700	0.700	0
2024-03-08	0.700	0.700	0.700	0.700	0.700	4,632
2024-03-07	0.705	0.705	0.700	0.700	0.700	7,868
2024-03-06	0.700	0.700	0.700	0.700	0.700	0
2024-03-05	0.700	0.700	0.700	0.700	0.700	3,516
2024-03-04	0.715	0.715	0.700	0.700	0.700	95,040
2024-03-01	0.710	0.720	0.710	0.710	0.710	14,302
2024-02-29	0.700	0.700	0.700	0.700	0.700	689
2024-02-28	0.710	0.710	0.700	0.700	0.700	11,189
2024-02-27	0.715	0.715	0.700	0.700	0.700	9,602
2024-02-26	0.715	0.730	0.705	0.715	0.715	89,455
2024-02-23	0.630	0.720	0.630	0.715	0.715	115,156
2024-02-22	0.610	0.610	0.610	0.610	0.610	0
2024-02-21	0.610	0.610	0.610	0.610	0.610	4,190
2024-02-20	0.620	0.620	0.610	0.610	0.610	81,219
2024-02-19	0.625	0.630	0.610	0.615	0.615	29,698
2024-02-16	0.630	0.630	0.630	0.630	0.630	0
2024-02-15	0.630	0.630	0.630	0.630	0.630	3,000
2024-02-14	0.650	0.650	0.650	0.650	0.650	0
2024-02-13	0.670	0.670	0.650	0.650	0.650	25,000
2024-02-12	0.700	0.700	0.680	0.680	0.680	17,143
2024-02-09	0.640	0.690	0.640	0.690	0.690	34,447
2024-02-08	0.600	0.650	0.600	0.640	0.640	74,175
2024-02-07	0.600	0.600	0.595	0.595	0.595	15,057
2024-02-06	0.595	0.595	0.595	0.595	0.595	9,973
2024-02-05	0.595	0.600	0.595	0.600	0.600	3,040
2024-02-02	0.600	0.600	0.595	0.595	0.595	19,686
2024-02-01	0.605	0.605	0.605	0.605	0.605	0
2024-01-31	0.600	0.605	0.600	0.605	0.605	49,438
2024-01-30	0.595	0.595	0.590	0.590	0.590	21,534
2024-01-29	0.595	0.595	0.595	0.595	0.595	0
2024-01-25	0.595	0.595	0.595	0.595	0.595	2,265
2024-01-24	0.595	0.600	0.595	0.600	0.600	1,458
2024-01-23	0.595	0.595	0.595	0.595	0.595	11,194
2024-01-22	0.600	0.600	0.595	0.595	0.595	5,218
2024-01-19	0.605	0.605	0.605	0.605	0.605	0
2024-01-18	0.605	0.605	0.605	0.605	0.605	0
2024-01-17	0.600	0.605	0.600	0.605	0.605	27,532
2024-01-16	0.600	0.600	0.600	0.600	0.600	0
2024-01-15	0.600	0.600	0.600	0.600	0.600	0
2024-01-12	0.600	0.600	0.600	0.600	0.600	1,087
2024-01-11	0.600	0.605	0.600	0.605	0.605	4,423
2024-01-10	0.595	0.595	0.595	0.595	0.595	5,454
2024-01-09	0.600	0.600	0.600	0.600	0.600	0
2024-01-08	0.600	0.600	0.600	0.600	0.600	0
2024-01-05	0.600	0.600	0.600	0.600	0.600	0
2024-01-04	0.600	0.600	0.600	0.600	0.600	2,602
2024-01-03	0.595	0.595	0.595	0.595	0.595	0
2024-01-02	0.595	0.595	0.595	0.595	0.595	0
2023-12-29	0.595	0.595	0.595	0.595	0.595	17,000
2023-12-28	0.600	0.600	0.595	0.595	0.595	2,525
2023-12-27	0.595	0.595	0.595	0.595	0.595	19,000
2023-12-22	0.590	0.590	0.590	0.590	0.590	0
2023-12-21	0.590	0.590	0.590	0.590	0.590	15,213
2023-12-20	0.595	0.595	0.590	0.590	0.590	78,710
2023-12-19	0.600	0.600	0.600	0.600	0.600	0
2023-12-18	0.595	0.600	0.595	0.600	0.600	328

← NewerPage 12 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.