BSP Financial Group Limited (BFL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:35PM AEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 6.47 | 6.89 | 6.47 | 6.85 | 6.85 | 5,811 |
| 10 May 2024 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 8,056 |
| 09 May 2024 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | 8,482 |
| 08 May 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 7,114 |
| 07 May 2024 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 13,156 |
| 06 May 2024 | 5.97 | 5.97 | 5.91 | 5.95 | 5.95 | 5,328 |
| 03 May 2024 | 5.97 | 5.97 | 5.94 | 5.97 | 5.97 | 2,307 |
| 02 May 2024 | 6.00 | 6.00 | 5.90 | 5.97 | 5.97 | 15,058 |
| 01 May 2024 | 6.20 | 6.24 | 5.89 | 6.11 | 6.11 | 11,289 |
| 30 Apr 2024 | 6.00 | 6.14 | 5.90 | 6.14 | 6.14 | 10,737 |
| 29 Apr 2024 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 4,897 |
| 26 Apr 2024 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | 9,333 |
| 24 Apr 2024 | 5.84 | 5.85 | 5.83 | 5.85 | 5.85 | 11,017 |
| 23 Apr 2024 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 7,532 |
| 22 Apr 2024 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 4,717 |
| 19 Apr 2024 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | 6,973 |
| 18 Apr 2024 | 5.80 | 5.80 | 5.77 | 5.80 | 5.80 | 13,131 |
| 17 Apr 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 3,523 |
| 16 Apr 2024 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | 13,274 |
| 15 Apr 2024 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | 6,283 |
| 12 Apr 2024 | 5.74 | 5.80 | 5.74 | 5.79 | 5.79 | 2,523 |
| 11 Apr 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 10,189 |
| 10 Apr 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 1,821 |
| 09 Apr 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 5,373 |
| 08 Apr 2024 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | 12,550 |
| 05 Apr 2024 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 2,760 |
| 04 Apr 2024 | 5.77 | 5.95 | 5.77 | 5.83 | 5.83 | 5,887 |
| 03 Apr 2024 | 5.81 | 5.83 | 5.77 | 5.80 | 5.80 | 2,895 |
| 02 Apr 2024 | 5.74 | 5.86 | 5.74 | 5.81 | 5.81 | 7,577 |
| 28 Mar 2024 | 5.85 | 5.89 | 5.70 | 5.74 | 5.74 | 5,742 |
| 27 Mar 2024 | 5.91 | 5.98 | 5.85 | 5.85 | 5.85 | 5,934 |
| 26 Mar 2024 | 5.93 | 5.93 | 5.89 | 5.91 | 5.91 | 4,084 |
| 25 Mar 2024 | 5.92 | 5.93 | 5.90 | 5.93 | 5.93 | 1,979 |
| 22 Mar 2024 | 5.88 | 5.98 | 5.65 | 5.65 | 5.65 | 11,758 |
| 21 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 100 |
| 20 Mar 2024 | 5.67 | 5.72 | 5.60 | 5.61 | 5.61 | 5,578 |
| 19 Mar 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 6,020 |
| 18 Mar 2024 | 5.67 | 5.67 | 5.52 | 5.58 | 5.58 | 14,946 |
| 15 Mar 2024 | 5.97 | 6.00 | 5.61 | 5.75 | 5.75 | 15,543 |
| 14 Mar 2024 | 5.97 | 6.00 | 5.97 | 5.97 | 5.97 | 2,545 |
| 13 Mar 2024 | 6.05 | 6.05 | 5.96 | 5.97 | 5.97 | 10,159 |
| 12 Mar 2024 | 5.83 | 6.15 | 5.83 | 6.10 | 6.10 | 7,538 |
| 11 Mar 2024 | 5.65 | 5.75 | 5.65 | 5.69 | 5.69 | 17,202 |
| 08 Mar 2024 | 5.80 | 5.81 | 5.66 | 5.66 | 5.66 | 4,405 |
| 07 Mar 2024 | 5.80 | 5.83 | 5.57 | 5.80 | 5.80 | 34,372 |
| 06 Mar 2024 | 6.00 | 6.00 | 5.66 | 5.85 | 5.85 | 14,660 |
| 05 Mar 2024 | 6.02 | 6.07 | 6.02 | 6.02 | 6.02 | 7,508 |
| 04 Mar 2024 | 6.35 | 6.35 | 6.01 | 6.25 | 6.25 | 19,486 |
| 01 Mar 2024 | 6.55 | 6.56 | 6.34 | 6.34 | 6.34 | 25,896 |
| 29 Feb 2024 | 6.87 | 6.87 | 6.45 | 6.55 | 6.55 | 13,873 |
| 28 Feb 2024 | 6.90 | 6.90 | 6.65 | 6.89 | 6.89 | 10,256 |
| 27 Feb 2024 | 7.19 | 7.19 | 6.70 | 6.93 | 6.93 | 11,109 |
| 27 Feb 2024 | 0.4159 Dividend | |||||
| 26 Feb 2024 | 7.00 | 7.25 | 7.00 | 7.25 | 6.83 | 42,007 |
| 23 Feb 2024 | 7.00 | 7.00 | 6.77 | 6.99 | 6.59 | 18,673 |
| 22 Feb 2024 | 7.05 | 7.05 | 6.61 | 7.00 | 6.60 | 20,441 |
| 21 Feb 2024 | 7.20 | 7.24 | 7.01 | 7.23 | 6.82 | 43,893 |
| 20 Feb 2024 | 7.03 | 7.25 | 7.02 | 7.24 | 6.82 | 17,189 |
| 19 Feb 2024 | 7.01 | 7.18 | 6.80 | 7.03 | 6.62 | 18,852 |
| 16 Feb 2024 | 6.97 | 7.01 | 6.80 | 7.01 | 6.61 | 6,015 |
| 15 Feb 2024 | 6.61 | 7.01 | 6.61 | 6.98 | 6.58 | 2,611 |
| 14 Feb 2024 | 7.15 | 7.15 | 6.56 | 6.56 | 6.18 | 20,791 |
| 13 Feb 2024 | 7.00 | 7.15 | 7.00 | 7.15 | 6.74 | 9,349 |
| 12 Feb 2024 | 6.61 | 7.00 | 6.61 | 7.00 | 6.60 | 28,066 |
| 09 Feb 2024 | 6.43 | 6.61 | 6.43 | 6.61 | 6.23 | 3,597 |
| 08 Feb 2024 | 6.40 | 6.46 | 6.35 | 6.46 | 6.09 | 1,918 |
| 07 Feb 2024 | 6.65 | 6.66 | 6.40 | 6.40 | 6.03 | 7,918 |
| 06 Feb 2024 | 6.30 | 6.48 | 6.30 | 6.42 | 6.05 | 3,893 |
| 05 Feb 2024 | 6.25 | 6.30 | 6.20 | 6.30 | 5.94 | 5,452 |
| 02 Feb 2024 | 6.20 | 6.26 | 6.20 | 6.26 | 5.90 | 16,067 |
| 01 Feb 2024 | 6.06 | 6.10 | 6.05 | 6.08 | 5.73 | 19,268 |
| 31 Jan 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 5.70 | 21,687 |
| 30 Jan 2024 | 6.00 | 6.00 | 5.88 | 5.95 | 5.61 | 4,237 |
| 29 Jan 2024 | 5.88 | 6.00 | 5.84 | 5.88 | 5.54 | 32,398 |
| 25 Jan 2024 | 5.95 | 5.95 | 5.88 | 5.88 | 5.54 | 7,234 |
| 24 Jan 2024 | 5.95 | 5.95 | 5.91 | 5.95 | 5.61 | 5,543 |
| 23 Jan 2024 | 5.99 | 5.99 | 5.89 | 5.89 | 5.55 | 2,513 |
| 22 Jan 2024 | 5.75 | 5.86 | 5.75 | 5.75 | 5.42 | 5,909 |
| 19 Jan 2024 | 5.69 | 5.99 | 5.69 | 5.75 | 5.42 | 11,013 |
| 18 Jan 2024 | 5.55 | 5.69 | 5.50 | 5.69 | 5.36 | 42,002 |
| 17 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.18 | 47,231 |
| 16 Jan 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.14 | 5,636 |
| 15 Jan 2024 | 5.48 | 5.48 | 5.45 | 5.45 | 5.14 | 8,209 |
| 12 Jan 2024 | 5.50 | 5.50 | 5.41 | 5.46 | 5.15 | 29,181 |
| 11 Jan 2024 | 5.75 | 5.75 | 5.45 | 5.46 | 5.15 | 27,516 |
| 10 Jan 2024 | 5.49 | 5.63 | 5.49 | 5.63 | 5.31 | 26,391 |
| 09 Jan 2024 | 5.49 | 5.49 | 5.48 | 5.49 | 5.18 | 16,293 |
| 08 Jan 2024 | 5.49 | 5.49 | 5.40 | 5.40 | 5.09 | 25,608 |
| 05 Jan 2024 | 5.49 | 5.49 | 5.42 | 5.49 | 5.18 | 958 |
| 04 Jan 2024 | 5.45 | 5.45 | 5.38 | 5.42 | 5.11 | 7,482 |
| 03 Jan 2024 | 5.45 | 5.45 | 5.42 | 5.45 | 5.14 | 10,117 |
| 02 Jan 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.09 | 8,271 |
| 29 Dec 2023 | 5.39 | 5.49 | 5.38 | 5.42 | 5.11 | 7,478 |
| 28 Dec 2023 | 5.48 | 5.49 | 5.39 | 5.39 | 5.08 | 10,012 |
| 27 Dec 2023 | 5.38 | 5.51 | 5.38 | 5.51 | 5.19 | 6,697 |
| 22 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.07 | 1,150 |
| 21 Dec 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.09 | 12,554 |
| 20 Dec 2023 | 5.33 | 5.40 | 5.33 | 5.38 | 5.07 | 6,097 |
| 19 Dec 2023 | 5.35 | 5.35 | 5.33 | 5.33 | 5.02 | 3,460 |
| 18 Dec 2023 | 5.35 | 5.35 | 5.30 | 5.35 | 5.04 | 15,938 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.