Australia markets closed

Bisalloy Steel Group Limited (BIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.3000+0.0300 (+0.92%)
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.29003.34003.23003.30003.300021,394
02 May 20243.39003.40003.27003.27003.270025,125
01 May 20243.29003.39003.28003.39003.390023,276
30 Apr 20243.40003.40003.28003.32003.320071,978
29 Apr 20243.38003.40003.32003.38003.380066,324
26 Apr 20243.40003.46003.32003.34003.340072,216
24 Apr 20243.28003.47003.24003.40003.4000322,979
23 Apr 20243.18003.28003.12003.28003.280070,383
22 Apr 20243.14003.15003.09003.12003.120048,923
19 Apr 20243.24003.24003.05003.07003.070066,618
18 Apr 20243.25003.25003.10003.24003.240082,663
17 Apr 20243.28003.28003.18003.24003.240087,038
16 Apr 20243.34003.39003.12003.28003.2800212,925
15 Apr 20243.20003.42003.18003.29003.2900179,190
12 Apr 20243.05003.25003.05003.20003.2000320,051
11 Apr 20242.90003.09002.89003.00003.0000142,031
10 Apr 20242.90002.95002.85002.85002.850062,607
09 Apr 20242.89002.98002.85002.90002.9000172,410
08 Apr 20242.88002.97002.84002.87002.8700127,395
05 Apr 20242.84002.87002.84002.84002.840014,481
04 Apr 20242.90002.90002.80002.81002.810072,600
03 Apr 20242.81002.93002.81002.89002.890091,706
02 Apr 20242.85002.85002.79002.80002.800053,838
28 Mar 20242.85002.94002.83002.83002.830081,879
27 Mar 20242.80002.86002.79002.82002.820050,850
26 Mar 20242.94002.94002.78002.79002.7900159,585
25 Mar 20242.78002.95002.76002.90002.9000180,601
22 Mar 20242.74002.80002.69002.74002.740062,297
21 Mar 20242.77002.78002.70002.72002.720045,076
20 Mar 20242.57002.86002.57002.78002.7800166,142
19 Mar 20242.57002.62002.53002.56002.560020,298
18 Mar 20242.68002.68002.55002.55002.550061,408
15 Mar 20242.66002.67502.59002.66002.660075,436
14 Mar 20242.65002.68002.59002.66002.660038,298
13 Mar 20242.73002.74002.63002.68002.680038,255
13 Mar 20240.08 Dividend
12 Mar 20242.70002.85002.68002.75002.6700145,477
11 Mar 20242.66002.78002.66002.70002.621572,996
08 Mar 20242.72502.75002.64002.65002.5729111,807
07 Mar 20242.73002.76002.68002.76002.679735,681
06 Mar 20242.87002.87002.72002.72002.640989,584
05 Mar 20242.87002.90002.85002.85002.7671116,319
04 Mar 20242.83002.87002.83002.84002.757420,881
01 Mar 20242.85002.91002.81002.82002.738093,569
29 Feb 20242.75002.92002.73002.81002.7283168,884
28 Feb 20242.60002.75002.55002.75002.6700182,118
27 Feb 20242.60002.60002.53002.55002.475822,374
26 Feb 20242.54002.60002.52002.56002.485521,597
23 Feb 20242.65002.66002.50002.50002.427337,422
22 Feb 20242.70002.70002.56002.65002.572922,163
21 Feb 20242.62002.75002.58002.75002.670034,362
20 Feb 20242.54002.63002.53002.60002.524435,507
19 Feb 20242.49002.53002.49002.51002.437017,066
16 Feb 20242.47002.48002.45002.45002.378746,107
15 Feb 20242.51002.52002.45002.47002.398140,909
14 Feb 20242.53002.55002.51002.51002.437018,596
13 Feb 20242.60002.60002.53002.57002.495239,366
12 Feb 20242.62002.62002.59502.60002.524429,403
09 Feb 20242.64002.68002.61002.62002.543821,666
08 Feb 20242.74002.74002.60002.61002.534186,480
07 Feb 20242.82002.82002.74002.74002.660332,251
06 Feb 20242.73002.85002.73002.74002.6603134,653
05 Feb 20242.65002.74002.65002.68002.602038,516
02 Feb 20242.72002.72002.61002.65002.572974,454
01 Feb 20242.70002.74002.67002.72002.640932,318
31 Jan 20242.68002.75002.66002.70002.6215122,502
30 Jan 20242.64002.69002.64002.66002.582660,701
29 Jan 20242.65002.66002.59002.60002.524462,147
25 Jan 20242.46002.65002.46002.60002.5244142,599
24 Jan 20242.43002.46002.41002.46002.38845,907
23 Jan 20242.40002.43002.37002.40002.330216,976
22 Jan 20242.42002.45002.37002.39002.320532,174
19 Jan 20242.50002.50002.42002.43002.359334,372
18 Jan 20242.50002.50002.42002.49002.41769,641
17 Jan 20242.42002.45002.39002.42002.349623,816
16 Jan 20242.48002.49002.38002.42002.349649,949
15 Jan 20242.52002.54002.51002.52002.446720,114
12 Jan 20242.43002.53002.43002.52002.4467106,993
11 Jan 20242.39002.46002.38002.43002.359377,435
10 Jan 20242.36002.39002.34002.39002.320537,026
09 Jan 20242.36002.40002.35002.36002.291315,617
08 Jan 20242.36002.41002.32002.39002.320592,642
05 Jan 20242.36002.37002.33002.34002.271917,074
04 Jan 20242.36002.36502.31002.36002.291314,890
03 Jan 20242.30002.39002.30002.37002.301182,293
02 Jan 20242.30002.32002.28002.30002.233135,680
29 Dec 20232.33002.33002.27002.27002.20408,177
28 Dec 20232.31002.31002.27002.27002.20401,968
27 Dec 20232.28002.32002.22002.25002.18458,496
22 Dec 20232.30002.30002.26002.26002.19439,078
21 Dec 20232.29002.29002.20002.27002.204031,981
20 Dec 20232.31002.31002.23002.27002.204053,499
19 Dec 20232.27002.31002.27002.30002.23319,906
18 Dec 20232.39002.39002.27002.27002.204025,046
15 Dec 20232.37002.39002.36002.37002.301125,764
14 Dec 20232.30002.37002.27002.37002.301167,015
13 Dec 20232.34002.34002.26002.27002.204025,646
12 Dec 20232.35002.40002.30002.32002.252548,018
11 Dec 20232.18002.41002.18002.35002.2816166,354
08 Dec 20232.11002.16002.08002.16002.097230,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...