BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.615	0.615	0.615	0.615	0.615	2
2023-04-03	0.605	0.605	0.605	0.605	0.605	7,673
2023-03-31	0.590	0.600	0.590	0.590	0.590	865
2023-03-30	0.560	0.560	0.560	0.560	0.560	0
2023-03-29	0.580	0.580	0.545	0.560	0.560	10,558
2023-03-28	0.600	0.615	0.570	0.570	0.570	49,645
2023-03-27	0.600	0.600	0.600	0.600	0.600	10,000
2023-03-24	0.600	0.600	0.595	0.595	0.595	18,385
2023-03-23	0.590	0.595	0.590	0.595	0.595	20,250
2023-03-22	0.600	0.600	0.593	0.593	0.593	11,834
2023-03-21	0.590	0.595	0.575	0.575	0.575	27,175
2023-03-20	0.560	0.600	0.550	0.550	0.550	39,421
2023-03-17	0.530	0.560	0.530	0.560	0.560	10,001
2023-03-16	0.600	0.600	0.600	0.600	0.600	0
2023-03-15	0.595	0.600	0.595	0.600	0.600	700
2023-03-14	0.595	0.595	0.595	0.595	0.595	7,679
2023-03-13	0.600	0.600	0.600	0.600	0.600	0
2023-03-10	0.600	0.600	0.600	0.600	0.600	1
2023-03-09	0.600	0.600	0.600	0.600	0.600	0
2023-03-08	0.600	0.610	0.510	0.600	0.600	25,249
2023-03-07	0.615	0.615	0.600	0.600	0.600	8,945
2023-03-06	0.600	0.600	0.600	0.600	0.600	9,999
2023-03-03	0.600	0.600	0.600	0.600	0.600	29,938
2023-03-02	0.640	0.640	0.640	0.640	0.640	30,032
2023-03-01	0.650	0.650	0.640	0.640	0.640	39,449
2023-02-28	0.640	0.640	0.640	0.640	0.640	40,339
2023-02-27	0.640	0.640	0.620	0.640	0.640	49,437
2023-02-24	0.615	0.620	0.615	0.620	0.620	21,486
2023-02-23	0.590	0.620	0.590	0.620	0.620	23,048
2023-02-22	0.595	0.595	0.595	0.595	0.595	0
2023-02-21	0.585	0.595	0.585	0.595	0.595	908
2023-02-20	0.590	0.605	0.585	0.585	0.585	6,133
2023-02-17	0.585	0.600	0.585	0.585	0.585	20,292
2023-02-16	0.585	0.585	0.585	0.585	0.585	1
2023-02-15	0.590	0.590	0.570	0.570	0.570	47,274
2023-02-14	0.590	0.590	0.590	0.590	0.590	20,087
2023-02-13	0.585	0.585	0.585	0.585	0.585	46,956
2023-02-10	0.585	0.585	0.585	0.585	0.585	49,960
2023-02-09	0.573	0.600	0.573	0.580	0.580	70,129
2023-02-08	0.565	0.565	0.565	0.565	0.565	1,004
2023-02-07	0.575	0.580	0.548	0.565	0.565	24,177
2023-02-06	0.545	0.545	0.545	0.545	0.545	17,127
2023-02-03	0.530	0.535	0.530	0.535	0.535	2,002
2023-02-02	0.525	0.525	0.525	0.525	0.525	0
2023-02-01	0.550	0.555	0.525	0.525	0.525	30,551
2023-01-31	0.525	0.540	0.525	0.540	0.540	27,445
2023-01-30	0.540	0.540	0.540	0.540	0.540	0
2023-01-27	0.525	0.540	0.525	0.540	0.540	7,309
2023-01-25	0.525	0.525	0.513	0.513	0.513	43,978
2023-01-24	0.520	0.520	0.520	0.520	0.520	27,646
2023-01-23	0.520	0.520	0.520	0.520	0.520	5,984
2023-01-20	0.520	0.520	0.520	0.520	0.520	0
2023-01-19	0.520	0.520	0.518	0.520	0.520	40,549
2023-01-18	0.500	0.500	0.500	0.500	0.500	17,523
2023-01-17	0.530	0.530	0.510	0.510	0.510	28,861
2023-01-16	0.525	0.525	0.525	0.525	0.525	0
2023-01-13	0.525	0.525	0.525	0.525	0.525	0
2023-01-12	0.525	0.525	0.525	0.525	0.525	5,675
2023-01-11	0.525	0.525	0.525	0.525	0.525	2,813
2023-01-10	0.495	0.500	0.485	0.500	0.500	5,347

← NewerPage 16 of 22 · 1,271 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.