BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.590	0.600	0.590	0.600	0.600	16,273
2023-06-29	0.600	0.600	0.570	0.600	0.600	20,527
2023-06-28	0.600	0.600	0.570	0.600	0.600	1,524,218
2023-06-27	0.600	0.600	0.600	0.600	0.600	10,979
2023-06-26	0.600	0.600	0.575	0.600	0.600	22,000
2023-06-23	0.615	0.615	0.570	0.575	0.575	1,757,469
2023-06-22	0.600	0.600	0.600	0.600	0.600	5,000
2023-06-21	0.550	0.590	0.550	0.590	0.590	65,637
2023-06-20	0.550	0.550	0.540	0.540	0.540	30,970
2023-06-19	0.550	0.550	0.540	0.550	0.550	70,341
2023-06-16	0.590	0.590	0.590	0.590	0.590	1
2023-06-15	0.620	0.620	0.620	0.620	0.620	0
2023-06-14	0.620	0.620	0.620	0.620	0.620	0
2023-06-13	0.620	0.620	0.620	0.620	0.620	0
2023-06-09	0.620	0.620	0.620	0.620	0.620	0
2023-06-08	0.630	0.630	0.620	0.620	0.620	3,752
2023-06-07	0.630	0.630	0.630	0.630	0.630	0
2023-06-06	0.630	0.630	0.630	0.630	0.630	5
2023-06-05	0.630	0.630	0.630	0.630	0.630	0
2023-06-02	0.630	0.630	0.630	0.630	0.630	2
2023-06-01	0.620	0.620	0.620	0.620	0.620	9,290
2023-05-31	0.620	0.620	0.620	0.620	0.620	1,100
2023-05-30	0.620	0.625	0.620	0.625	0.625	1,001
2023-05-29	0.620	0.620	0.620	0.620	0.620	250
2023-05-26	0.620	0.620	0.620	0.620	0.620	2,250
2023-05-25	0.620	0.620	0.620	0.620	0.620	14,804
2023-05-24	0.620	0.620	0.620	0.620	0.620	2,000
2023-05-23	0.620	0.620	0.620	0.620	0.620	1,250
2023-05-22	0.620	0.620	0.620	0.620	0.620	888
2023-05-19	0.620	0.620	0.600	0.620	0.620	23,459
2023-05-18	0.620	0.630	0.620	0.620	0.620	9,963
2023-05-17	0.620	0.620	0.620	0.620	0.620	281
2023-05-16	0.620	0.620	0.620	0.620	0.620	8,646
2023-05-15	0.620	0.620	0.610	0.620	0.620	17,737
2023-05-12	0.620	0.620	0.620	0.620	0.620	47
2023-05-11	0.615	0.620	0.615	0.620	0.620	1,720
2023-05-10	0.600	0.610	0.600	0.610	0.610	2,071
2023-05-09	0.610	0.610	0.600	0.600	0.600	20,927
2023-05-08	0.600	0.610	0.600	0.600	0.600	46,752
2023-05-05	0.630	0.630	0.630	0.630	0.630	1
2023-05-04	0.625	0.625	0.625	0.625	0.625	0
2023-05-03	0.625	0.625	0.625	0.625	0.625	10,921
2023-05-02	0.640	0.640	0.640	0.640	0.640	0
2023-05-01	0.640	0.640	0.640	0.640	0.640	2,000
2023-04-28	0.640	0.640	0.640	0.640	0.640	30,000
2023-04-27	0.630	0.635	0.630	0.635	0.635	11,185
2023-04-26	0.625	0.625	0.625	0.625	0.625	79
2023-04-24	0.630	0.640	0.630	0.630	0.630	2,833
2023-04-21	0.635	0.645	0.625	0.640	0.640	41,539
2023-04-20	0.630	0.630	0.610	0.620	0.620	15,026
2023-04-19	0.615	0.615	0.615	0.615	0.615	10,000
2023-04-18	0.585	0.585	0.585	0.585	0.585	3,042
2023-04-17	0.645	0.650	0.565	0.585	0.585	42,667
2023-04-14	0.640	0.640	0.620	0.640	0.640	11,715
2023-04-13	0.640	0.640	0.640	0.640	0.640	14,165
2023-04-12	0.625	0.640	0.625	0.640	0.640	50,000
2023-04-11	0.620	0.625	0.620	0.625	0.625	41,713
2023-04-06	0.615	0.615	0.615	0.615	0.615	0
2023-04-05	0.615	0.615	0.615	0.615	0.615	6,085
2023-04-04	0.615	0.615	0.615	0.615	0.615	2

← NewerPage 15 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.