BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.320	0.330	0.315	0.330	0.330	86,241
2026-05-01	0.320	0.340	0.320	0.340	0.340	122,422
2026-04-30	0.350	0.350	0.335	0.340	0.340	103,776
2026-04-29	0.340	0.355	0.340	0.350	0.350	133,909
2026-04-28	0.370	0.370	0.340	0.340	0.340	307,976
2026-04-27	0.315	0.370	0.315	0.370	0.370	262,342
2026-04-24	0.305	0.330	0.305	0.320	0.320	58,540
2026-04-23	0.305	0.305	0.305	0.305	0.305	19
2026-04-22	0.300	0.315	0.300	0.315	0.315	81,558
2026-04-21	0.300	0.305	0.295	0.300	0.300	199,096
2026-04-20	0.315	0.315	0.285	0.290	0.290	263,303
2026-04-17	0.320	0.320	0.315	0.315	0.315	127,529
2026-04-16	0.330	0.330	0.310	0.310	0.310	468,623
2026-04-15	0.335	0.345	0.325	0.340	0.340	55,488
2026-04-14	0.355	0.355	0.340	0.350	0.350	32,524
2026-04-13	0.335	0.365	0.335	0.350	0.350	163,873
2026-04-10	0.353	0.365	0.335	0.345	0.345	162,127
2026-04-09	0.365	0.365	0.340	0.345	0.345	58,866
2026-04-08	0.360	0.375	0.350	0.365	0.365	98,508
2026-04-07	0.365	0.365	0.340	0.340	0.340	52,209
2026-04-02	0.380	0.380	0.360	0.360	0.360	151,377
2026-04-01	0.335	0.390	0.335	0.380	0.380	141,116
2026-03-31	0.355	0.355	0.330	0.355	0.355	200,346
2026-03-30	0.385	0.385	0.360	0.360	0.360	60,670
2026-03-27	0.365	0.375	0.355	0.375	0.375	135,845
2026-03-26	0.355	0.370	0.335	0.370	0.370	218,657
2026-03-25	0.320	0.365	0.310	0.355	0.355	135,330
2026-03-24	0.310	0.325	0.310	0.320	0.320	213,538
2026-03-23	0.370	0.388	0.310	0.310	0.310	1,157,629
2026-03-20	0.400	0.400	0.375	0.380	0.380	84,478
2026-03-19	0.395	0.405	0.380	0.400	0.400	639,611
2026-03-18	0.430	0.430	0.380	0.400	0.400	356,215
2026-03-17	0.428	0.430	0.405	0.430	0.430	197,812
2026-03-16	0.430	0.430	0.400	0.415	0.415	276,797
2026-03-13	0.385	0.425	0.385	0.425	0.425	135,134
2026-03-12	0.435	0.435	0.355	0.410	0.410	537,649
2026-03-11	0.360	0.445	0.360	0.405	0.405	466,454
2026-03-10	0.352	0.365	0.350	0.360	0.360	94,521
2026-03-09	0.375	0.375	0.320	0.345	0.345	595,915
2026-03-06	0.415	0.430	0.360	0.380	0.380	693,735
2026-03-05	0.385	0.408	0.370	0.395	0.395	414,732
2026-03-04	0.395	0.395	0.360	0.360	0.360	390,883
2026-03-03	0.430	0.455	0.390	0.405	0.405	1,785,257
2026-03-02	0.350	0.485	0.350	0.475	0.475	1,801,507
2026-02-27	0.350	0.360	0.320	0.335	0.335	1,052,557
2026-02-26	0.320	0.400	0.310	0.360	0.360	2,690,520
2026-02-25	0.280	0.375	0.260	0.335	0.335	1,402,036
2026-02-24	0.235	0.290	0.235	0.290	0.290	552,930
2026-02-23	0.245	0.255	0.230	0.235	0.235	782,479
2026-02-20	0.255	0.255	0.245	0.255	0.255	294,123
2026-02-19	0.265	0.265	0.260	0.260	0.260	81,094
2026-02-18	0.265	0.265	0.255	0.255	0.255	149,874
2026-02-17	0.270	0.270	0.245	0.270	0.270	603,683
2026-02-16	0.290	0.320	0.270	0.270	0.270	1,299,414
2026-02-13	0.235	0.290	0.235	0.280	0.280	1,473,771
2026-02-12	0.230	0.250	0.220	0.240	0.240	932,252
2026-02-11	0.225	0.230	0.215	0.230	0.230	837,089
2026-02-10	0.210	0.230	0.200	0.220	0.220	627,815
2026-02-09	0.175	0.215	0.175	0.200	0.200	1,623,876
2026-02-06	0.175	0.175	0.170	0.173	0.173	432,381

← NewerPage 3 of 22 · 1,265 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.