BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.330	0.330	0.295	0.300	0.300	50,743
2026-07-27	0.325	0.325	0.315	0.320	0.320	7,666
2026-07-24	0.320	0.320	0.320	0.320	0.320	78
2026-07-23	0.310	0.310	0.310	0.310	0.310	69
2026-07-22	0.330	0.400	0.300	0.305	0.305	1,010,673
2026-07-21	0.340	0.340	0.340	0.340	0.340	0
2026-07-20	0.340	0.340	0.340	0.340	0.340	9,454
2026-07-17	0.330	0.330	0.330	0.330	0.330	71,000
2026-07-16	0.325	0.330	0.325	0.330	0.330	66,539
2026-07-15	0.300	0.330	0.300	0.330	0.330	118,036
2026-07-14	0.300	0.300	0.300	0.300	0.300	27,856
2026-07-13	0.300	0.310	0.300	0.300	0.300	234,531
2026-07-10	0.300	0.300	0.300	0.300	0.300	48,953
2026-07-09	0.300	0.300	0.300	0.300	0.300	288,871
2026-07-08	0.310	0.310	0.310	0.310	0.310	53,393
2026-07-07	0.300	0.300	0.300	0.300	0.300	256,137
2026-07-06	0.300	0.305	0.300	0.300	0.300	130,694
2026-07-03	0.310	0.310	0.300	0.300	0.300	68,031
2026-07-02	0.330	0.330	0.320	0.320	0.320	38,805
2026-07-01	0.360	0.360	0.330	0.330	0.330	281,785
2026-06-30	0.355	0.370	0.345	0.370	0.370	264,881
2026-06-29	0.330	0.360	0.325	0.330	0.330	280,185
2026-06-26	0.325	0.330	0.325	0.330	0.330	143,801
2026-06-25	0.300	0.310	0.300	0.310	0.310	119,461
2026-06-24	0.310	0.310	0.300	0.300	0.300	106,770
2026-06-23	0.325	0.325	0.325	0.325	0.325	0
2026-06-22	0.320	0.325	0.315	0.325	0.325	76,599
2026-06-19	0.310	0.310	0.310	0.310	0.310	0
2026-06-18	0.310	0.310	0.310	0.310	0.310	32,538
2026-06-17	0.315	0.315	0.310	0.315	0.315	84,702
2026-06-16	0.290	0.330	0.290	0.330	0.330	117,241
2026-06-15	0.335	0.335	0.290	0.290	0.290	158,123
2026-06-12	0.325	0.345	0.315	0.335	0.335	331,717
2026-06-11	0.285	0.320	0.285	0.315	0.315	380,360
2026-06-10	0.280	0.300	0.280	0.290	0.290	132,411
2026-06-09	0.295	0.295	0.250	0.295	0.295	216,100
2026-06-05	0.305	0.305	0.295	0.295	0.295	242,453
2026-06-04	0.310	0.310	0.305	0.305	0.305	38,164
2026-06-03	0.310	0.310	0.310	0.310	0.310	0
2026-06-02	0.300	0.310	0.300	0.310	0.310	7,460
2026-06-01	0.320	0.320	0.300	0.300	0.300	55,342
2026-05-29	0.310	0.320	0.310	0.320	0.320	33,082
2026-05-28	0.300	0.305	0.300	0.305	0.305	64,062
2026-05-27	0.305	0.315	0.295	0.295	0.295	181,631
2026-05-26	0.315	0.315	0.315	0.315	0.315	2,687
2026-05-25	0.300	0.305	0.300	0.300	0.300	4,582
2026-05-22	0.310	0.310	0.285	0.300	0.300	463,213
2026-05-21	0.315	0.320	0.315	0.320	0.320	229
2026-05-20	0.320	0.320	0.320	0.320	0.320	243
2026-05-19	0.320	0.320	0.320	0.320	0.320	63,825
2026-05-18	0.335	0.335	0.320	0.320	0.320	20,641
2026-05-15	0.320	0.330	0.320	0.325	0.325	21,882
2026-05-14	0.328	0.330	0.320	0.320	0.320	154,372
2026-05-13	0.320	0.320	0.310	0.310	0.310	135,604
2026-05-12	0.315	0.315	0.305	0.305	0.305	187,585
2026-05-11	0.325	0.325	0.305	0.305	0.305	121,278
2026-05-08	0.325	0.355	0.325	0.325	0.325	755,704
2026-05-07	0.315	0.330	0.310	0.330	0.330	42,655
2026-05-06	0.305	0.310	0.305	0.305	0.305	28,386
2026-05-05	0.320	0.320	0.305	0.305	0.305	25,772

← NewerPage 2 of 22 · 1,269 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.