BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.140	0.155	0.135	0.135	0.135	403,826
2025-02-24	0.150	0.155	0.135	0.140	0.140	682,418
2025-02-21	0.135	0.155	0.130	0.155	0.155	968,849
2025-02-20	0.145	0.145	0.135	0.135	0.135	1,305,301
2025-02-19	0.160	0.165	0.145	0.145	0.145	3,828,088
2025-02-18	0.099	0.185	0.094	0.160	0.160	26,100,962
2025-02-17	0.990	0.990	0.990	0.990	0.990	0
2025-02-14	0.990	0.990	0.990	0.990	0.990	0
2025-02-13	1.000	1.005	0.990	0.990	0.990	59,800
2025-02-12	1.000	1.000	1.000	1.000	1.000	688
2025-02-11	1.000	1.000	1.000	1.000	1.000	0
2025-02-10	1.015	1.015	1.000	1.000	1.000	15,020
2025-02-07	1.030	1.030	1.020	1.025	1.025	43,440
2025-02-06	1.040	1.040	1.030	1.030	1.030	4,260
2025-02-05	1.030	1.030	1.030	1.030	1.030	15,968
2025-02-04	1.030	1.050	1.030	1.050	1.050	15,606
2025-02-03	1.050	1.050	1.030	1.050	1.050	111,624
2025-01-31	1.035	1.055	1.035	1.050	1.050	39,401
2025-01-30	1.040	1.040	1.040	1.040	1.040	0
2025-01-29	1.045	1.045	1.030	1.040	1.040	17,232
2025-01-28	1.060	1.060	1.030	1.040	1.040	158,181
2025-01-24	1.040	1.065	1.035	1.040	1.040	283,961
2025-01-23	0.985	1.000	0.985	0.985	0.985	22,487
2025-01-22	0.995	1.000	0.995	1.000	1.000	15,026
2025-01-21	1.000	1.000	1.000	1.000	1.000	0
2025-01-20	0.990	1.010	0.985	1.000	1.000	12,294
2025-01-17	1.000	1.000	1.000	1.000	1.000	5,042
2025-01-16	1.005	1.005	1.005	1.005	1.005	11,000
2025-01-15	1.005	1.005	1.005	1.005	1.005	31
2025-01-14	1.005	1.005	1.005	1.005	1.005	0
2025-01-13	1.025	1.025	1.005	1.005	1.005	10,500
2025-01-10	1.000	1.025	1.000	1.025	1.025	13,186
2025-01-09	1.038	1.045	1.030	1.030	1.030	47,233
2025-01-08	1.035	1.050	1.020	1.025	1.025	97,118
2025-01-07	1.005	1.045	1.005	1.045	1.045	43,741
2025-01-06	0.970	1.010	0.970	1.005	1.005	151,825
2025-01-03	0.980	0.980	0.960	0.980	0.980	41,625
2025-01-02	0.985	0.985	0.960	0.980	0.980	109,264
2024-12-31	0.970	1.000	0.970	0.990	0.990	70,848
2024-12-30	0.970	0.970	0.960	0.970	0.970	25,365
2024-12-27	0.985	0.990	0.985	0.990	0.990	10,180
2024-12-24	0.980	0.990	0.980	0.990	0.990	10,000
2024-12-23	0.980	0.980	0.980	0.980	0.980	0
2024-12-20	0.965	0.980	0.950	0.980	0.980	36,453
2024-12-19	0.970	0.975	0.955	0.975	0.975	9,649
2024-12-18	1.000	1.000	0.970	0.990	0.990	17,564
2024-12-17	0.970	0.990	0.970	0.990	0.990	6,338
2024-12-16	1.010	1.010	0.970	0.970	0.970	28,681
2024-12-13	1.025	1.025	0.995	1.005	1.005	6,486
2024-12-12	0.990	1.030	0.990	1.025	1.025	70,069
2024-12-11	0.985	0.995	0.980	0.990	0.990	43,077
2024-12-10	0.980	0.980	0.960	0.975	0.975	8,017,758
2024-12-09	0.985	0.990	0.980	0.980	0.980	10,230
2024-12-06	0.985	0.985	0.985	0.985	0.985	0
2024-12-05	0.985	0.995	0.980	0.985	0.985	50,808
2024-12-04	1.020	1.020	0.985	0.985	0.985	67,256
2024-12-03	1.040	1.040	1.010	1.030	1.030	17,942
2024-12-02	1.040	1.050	1.015	1.050	1.050	34,860
2024-11-29	1.030	1.045	1.020	1.030	1.030	29,845
2024-11-28	1.040	1.045	1.020	1.020	1.020	37,775

← NewerPage 8 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.