BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.580	0.590	0.580	0.590	0.590	603,453
2023-09-22	0.590	0.590	0.590	0.590	0.590	339,983
2023-09-21	0.590	0.590	0.590	0.590	0.590	0
2023-09-20	0.600	0.600	0.550	0.590	0.590	46,383
2023-09-19	0.580	0.600	0.580	0.600	0.600	14
2023-09-18	0.580	0.580	0.580	0.580	0.580	375
2023-09-15	0.580	0.580	0.580	0.580	0.580	0
2023-09-14	0.580	0.588	0.570	0.580	0.580	33,458
2023-09-13	0.600	0.600	0.580	0.580	0.580	23,730
2023-09-12	0.600	0.600	0.600	0.600	0.600	25,001
2023-09-11	0.590	0.590	0.590	0.590	0.590	2,295
2023-09-08	0.590	0.590	0.590	0.590	0.590	12,000
2023-09-07	0.580	0.580	0.580	0.580	0.580	0
2023-09-06	0.580	0.580	0.580	0.580	0.580	0
2023-09-05	0.590	0.590	0.580	0.580	0.580	17,705
2023-09-04	0.600	0.600	0.585	0.590	0.590	16,915
2023-09-01	0.595	0.595	0.595	0.595	0.595	0
2023-08-31	0.595	0.595	0.595	0.595	0.595	2,001
2023-08-30	0.595	0.595	0.580	0.580	0.580	10,001
2023-08-29	0.580	0.580	0.580	0.580	0.580	0
2023-08-28	0.580	0.580	0.580	0.580	0.580	0
2023-08-25	0.595	0.595	0.580	0.580	0.580	5,938
2023-08-24	0.600	0.600	0.590	0.590	0.590	528
2023-08-23	0.600	0.600	0.600	0.600	0.600	8,470
2023-08-22	0.600	0.600	0.600	0.600	0.600	6,153
2023-08-21	0.580	0.580	0.580	0.580	0.580	0
2023-08-18	0.595	0.595	0.580	0.580	0.580	2,239
2023-08-17	0.580	0.580	0.580	0.580	0.580	1,520
2023-08-16	0.600	0.600	0.600	0.600	0.600	31,497
2023-08-15	0.600	0.600	0.600	0.600	0.600	18,255
2023-08-14	0.570	0.605	0.570	0.605	0.605	16,749
2023-08-11	0.600	0.605	0.570	0.570	0.570	13,267
2023-08-10	0.600	0.600	0.600	0.600	0.600	40,000
2023-08-09	0.600	0.600	0.600	0.600	0.600	1,739
2023-08-08	0.600	0.600	0.600	0.600	0.600	343,334
2023-08-07	0.605	0.605	0.600	0.600	0.600	15,248
2023-08-04	0.605	0.605	0.600	0.600	0.600	23,135
2023-08-03	0.600	0.600	0.600	0.600	0.600	0
2023-08-02	0.600	0.600	0.600	0.600	0.600	6,997
2023-08-01	0.600	0.600	0.600	0.600	0.600	2,505
2023-07-31	0.600	0.605	0.600	0.605	0.605	19,660
2023-07-28	0.605	0.605	0.600	0.605	0.605	7,582
2023-07-27	0.600	0.600	0.600	0.600	0.600	4,815
2023-07-26	0.600	0.600	0.600	0.600	0.600	0
2023-07-25	0.600	0.600	0.600	0.600	0.600	1,250
2023-07-24	0.600	0.600	0.600	0.600	0.600	0
2023-07-21	0.605	0.605	0.590	0.600	0.600	10,034
2023-07-20	0.590	0.605	0.590	0.605	0.605	1,745
2023-07-19	0.590	0.590	0.590	0.590	0.590	22,171
2023-07-18	0.600	0.600	0.595	0.595	0.595	18,373
2023-07-17	0.600	0.600	0.600	0.600	0.600	0
2023-07-14	0.605	0.605	0.600	0.600	0.600	2
2023-07-13	0.605	0.605	0.600	0.600	0.600	4,134
2023-07-12	0.600	0.600	0.600	0.600	0.600	8,848
2023-07-11	0.600	0.600	0.580	0.580	0.580	6,000
2023-07-10	0.600	0.600	0.600	0.600	0.600	46
2023-07-07	0.605	0.605	0.600	0.600	0.600	18,931
2023-07-06	0.600	0.605	0.590	0.605	0.605	11,948
2023-07-05	0.600	0.600	0.600	0.600	0.600	0
2023-07-04	0.600	0.600	0.600	0.600	0.600	6,811

← NewerPage 14 of 22 · 1,266 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.