BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.010	1.020	1.000	1.020	1.020	216,991
2024-11-26	1.020	1.030	1.010	1.010	1.010	33,632
2024-11-25	1.020	1.020	1.005	1.005	1.005	206,344
2024-11-22	1.050	1.055	1.005	1.030	1.030	51,552
2024-11-21	1.015	1.050	1.015	1.030	1.030	8,223
2024-11-20	1.020	1.020	1.000	1.000	1.000	8,175
2024-11-19	1.000	1.020	1.000	1.020	1.020	1,732,393
2024-11-18	1.035	1.035	0.990	0.990	0.990	47,920
2024-11-15	1.050	1.060	1.050	1.060	1.060	19,541
2024-11-14	1.050	1.060	1.045	1.050	1.050	93,487
2024-11-13	1.060	1.090	1.050	1.050	1.050	43,808
2024-11-12	1.070	1.070	1.050	1.055	1.055	117,674
2024-11-11	1.060	1.085	1.050	1.070	1.070	20,009
2024-11-08	1.050	1.090	1.050	1.060	1.060	34,456
2024-11-07	1.050	1.070	1.050	1.050	1.050	11,418
2024-11-06	1.040	1.050	1.035	1.050	1.050	28,744
2024-11-05	1.050	1.050	1.050	1.050	1.050	10,000
2024-11-04	1.040	1.050	1.040	1.050	1.050	16,008
2024-11-01	1.040	1.040	1.040	1.040	1.040	27,539
2024-10-31	1.015	1.045	1.010	1.040	1.040	29,096
2024-10-30	1.020	1.025	1.000	1.015	1.015	36,763
2024-10-29	1.070	1.070	1.020	1.020	1.020	15,335
2024-10-28	1.080	1.080	1.040	1.040	1.040	13,255
2024-10-25	1.010	1.030	0.975	1.030	1.030	40,244
2024-10-24	1.035	1.035	0.965	1.010	1.010	154,388
2024-10-23	1.070	1.070	1.040	1.040	1.040	42,959
2024-10-22	1.100	1.120	1.090	1.090	1.090	42,366
2024-10-21	1.130	1.130	1.100	1.130	1.130	37,870
2024-10-18	1.100	1.150	1.070	1.090	1.090	274,726
2024-10-17	0.985	0.985	0.970	0.970	0.970	23,755
2024-10-16	0.970	0.980	0.950	0.980	0.980	61,732
2024-10-15	0.970	0.970	0.955	0.970	0.970	118,815
2024-10-14	0.955	0.955	0.950	0.955	0.955	15,232
2024-10-11	0.990	1.000	0.950	0.950	0.950	28,965
2024-10-10	0.990	0.990	0.955	0.955	0.955	3,091
2024-10-09	0.940	1.000	0.940	1.000	1.000	19,386
2024-10-08	0.940	0.945	0.935	0.940	0.940	25,285
2024-10-07	0.920	0.920	0.920	0.920	0.920	0
2024-10-04	0.945	0.945	0.915	0.920	0.920	25,062
2024-10-03	0.945	0.945	0.940	0.940	0.940	6,000
2024-10-02	0.930	0.963	0.930	0.950	0.950	20,534
2024-10-01	1.020	1.020	0.970	0.980	0.980	199,450
2024-09-30	0.990	1.020	0.985	1.020	1.020	64,176
2024-09-27	0.970	0.970	0.970	0.970	0.970	997
2024-09-26	0.860	0.955	0.860	0.950	0.950	38,331
2024-09-25	0.870	0.870	0.860	0.860	0.860	10,276
2024-09-24	0.880	0.880	0.880	0.880	0.880	1,500
2024-09-23	0.880	0.880	0.870	0.870	0.870	8,507
2024-09-20	0.870	0.880	0.870	0.880	0.880	42,002
2024-09-19	0.870	0.870	0.870	0.870	0.870	7,093
2024-09-18	0.860	0.860	0.860	0.860	0.860	2,158
2024-09-17	0.880	0.880	0.870	0.870	0.870	22,997
2024-09-16	0.920	0.925	0.900	0.900	0.900	4,781
2024-09-13	0.925	0.925	0.920	0.920	0.920	1,973
2024-09-12	0.920	0.960	0.915	0.925	0.925	21,139
2024-09-11	0.915	0.915	0.915	0.915	0.915	1,000
2024-09-10	0.935	0.935	0.925	0.925	0.925	3,328
2024-09-09	0.910	0.940	0.900	0.940	0.940	50,464
2024-09-06	0.910	0.910	0.905	0.910	0.910	6,033
2024-09-05	0.905	0.910	0.905	0.910	0.910	6,204

← NewerPage 9 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.