BSA Limited (BSA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6550

0.0000

(0.00%)

At close: 02:55PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.6550	0.6550	0.6550	0.6550	0.6550	11,344
17 Apr 2024	0.6550	0.6550	0.6550	0.6550	0.6550	646
16 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
15 Apr 2024	0.6500	0.6550	0.6500	0.6500	0.6500	1,481
12 Apr 2024	0.6550	0.6550	0.6500	0.6500	0.6500	10,974
11 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
10 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
09 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,914
08 Apr 2024	0.6500	0.6500	0.6350	0.6350	0.6350	20,171
05 Apr 2024	0.6750	0.6750	0.6750	0.6750	0.6750	1
04 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
03 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
02 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1
28 Mar 2024	0.6500	0.6800	0.6500	0.6800	0.6800	64,665
27 Mar 2024	0.6550	0.6550	0.6550	0.6550	0.6550	1,294
26 Mar 2024	0.6600	0.6600	0.6550	0.6550	0.6550	14,476
25 Mar 2024	0.6650	0.6650	0.6600	0.6600	0.6600	11,242
22 Mar 2024	0.6650	0.6650	0.6600	0.6600	0.6600	19,106
21 Mar 2024	0.6900	0.6900	0.6600	0.6600	0.6600	3,325
20 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	5,395
19 Mar 2024	0.6900	0.6950	0.6850	0.6850	0.6850	46,852
18 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
15 Mar 2024	0.7150	0.7150	0.6850	0.6850	0.6850	41,885
14 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
13 Mar 2024	0.7250	0.7250	0.7200	0.7200	0.7200	12,425
12 Mar 2024	0.6900	0.7250	0.6850	0.7250	0.7250	29,584
11 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
08 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,632
07 Mar 2024	0.7050	0.7050	0.7000	0.7000	0.7000	7,868
06 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
05 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,516
04 Mar 2024	0.7150	0.7150	0.7000	0.7000	0.7000	95,040
01 Mar 2024	0.7100	0.7200	0.7100	0.7100	0.7100	14,302
29 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	689
28 Feb 2024	0.7100	0.7100	0.7000	0.7000	0.7000	11,189
27 Feb 2024	0.7150	0.7150	0.7000	0.7000	0.7000	9,602
26 Feb 2024	0.7150	0.7300	0.7050	0.7150	0.7150	89,455
23 Feb 2024	0.6300	0.7200	0.6300	0.7150	0.7150	115,156
22 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
21 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	4,190
20 Feb 2024	0.6200	0.6200	0.6100	0.6100	0.6100	81,219
19 Feb 2024	0.6250	0.6300	0.6100	0.6150	0.6150	29,698
16 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
15 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,000
14 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
13 Feb 2024	0.6700	0.6700	0.6500	0.6500	0.6500	25,000
12 Feb 2024	0.7000	0.7000	0.6800	0.6800	0.6800	17,143
09 Feb 2024	0.6400	0.6900	0.6400	0.6900	0.6900	34,447
08 Feb 2024	0.6000	0.6500	0.6000	0.6400	0.6400	74,175
07 Feb 2024	0.6000	0.6000	0.5950	0.5950	0.5950	15,057
06 Feb 2024	0.5950	0.5950	0.5950	0.5950	0.5950	9,973
05 Feb 2024	0.5950	0.6000	0.5950	0.6000	0.6000	3,040
02 Feb 2024	0.6000	0.6000	0.5950	0.5950	0.5950	19,686
01 Feb 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
31 Jan 2024	0.6000	0.6050	0.6000	0.6050	0.6050	49,438
30 Jan 2024	0.5950	0.5950	0.5900	0.5900	0.5900	21,534
29 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
25 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	2,265
24 Jan 2024	0.5950	0.6000	0.5950	0.6000	0.6000	1,458
23 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	11,194
22 Jan 2024	0.6000	0.6000	0.5950	0.5950	0.5950	5,218
19 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
18 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
17 Jan 2024	0.6000	0.6050	0.6000	0.6050	0.6050	27,532
16 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
15 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
12 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,087
11 Jan 2024	0.6000	0.6050	0.6000	0.6050	0.6050	4,423
10 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	5,454
09 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
05 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,602
03 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
02 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
29 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	17,000
28 Dec 2023	0.6000	0.6000	0.5950	0.5950	0.5950	2,525
27 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	19,000
22 Dec 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
21 Dec 2023	0.5900	0.5900	0.5900	0.5900	0.5900	15,213
20 Dec 2023	0.5950	0.5950	0.5900	0.5900	0.5900	78,710
19 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
18 Dec 2023	0.5950	0.6000	0.5950	0.6000	0.6000	328
15 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	207
14 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	972
13 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	-
12 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	2,813
11 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	164
08 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	11,715
07 Dec 2023	0.5950	0.5950	0.5900	0.5950	0.5950	34,070
06 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	801
05 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,200
01 Dec 2023	0.5950	0.5950	0.5950	0.5950	0.5950	-
30 Nov 2023	0.5950	0.5950	0.5950	0.5950	0.5950	-
29 Nov 2023	0.5950	0.5950	0.5950	0.5950	0.5950	4,200
28 Nov 2023	0.5950	0.5950	0.5950	0.5950	0.5950	5,209
27 Nov 2023	0.6050	0.6050	0.6050	0.6050	0.6050	-
24 Nov 2023	0.5950	0.6050	0.5950	0.6050	0.6050	35,004
23 Nov 2023	0.5950	0.5950	0.5950	0.5950	0.5950	7,260
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6420-0.0017(-0.26%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.94+0.25(+0.30%)

GOLD2,398.50+10.10(+0.42%)

Bitcoin AUD98,300.70+2,546.44(+2.66%)

BSA Limited (BSA.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6420
-0.0017(-0.26%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.94
+0.25(+0.30%)

GOLD
2,398.50
+10.10(+0.42%)

Bitcoin AUD
98,300.70
+2,546.44(+2.66%)