Australia markets open in 6 hours 41 minutes

BSA Limited (BSA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0560-0.0030 (-5.08%)
At close: 03:19PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.05800.05800.05600.05600.0560200,985
09 Aug 20220.05900.05900.05900.05900.059011
08 Aug 20220.05800.05800.05800.05800.05807,458
05 Aug 20220.05600.05600.05600.05600.0560-
04 Aug 20220.06100.06100.05600.05600.0560219,009
03 Aug 20220.06100.06300.06000.06000.0600328,528
02 Aug 20220.06100.06100.06100.06100.0610-
01 Aug 20220.06100.06100.06100.06100.0610-
29 July 20220.06300.06300.06100.06100.0610103,698
28 July 20220.06400.06400.06300.06300.063056,030
27 July 20220.06100.06100.06100.06100.0610-
26 July 20220.06400.06500.06100.06100.061045,882
25 July 20220.06200.06500.06000.06000.060090,602
22 July 20220.06000.06000.05800.06000.060027,684
21 July 20220.05500.06000.05500.05600.0560180,773
20 July 20220.05600.05600.05200.05200.052016,171
19 July 20220.05200.05200.05200.05200.0520-
18 July 20220.05400.05400.05200.05200.052078,085
15 July 20220.05400.05400.05300.05300.053038,834
14 July 20220.05300.05300.05300.05300.0530-
13 July 20220.05400.05400.05300.05300.0530148,885
12 July 20220.05200.05500.05200.05300.0530222,329
11 July 20220.06300.06300.05500.05500.05501,826,647
08 July 20220.06200.06200.06200.06200.062080,000
07 July 20220.06400.06400.06400.06400.064078
06 July 20220.06400.06400.06400.06400.064016,016
05 July 20220.06300.06300.06100.06200.0620204,846
04 July 20220.06300.06400.06300.06300.063023,671
01 July 20220.06900.06900.06900.06900.06907,365
30 June 20220.05500.06900.05500.06900.0690797,633
29 June 20220.05200.05800.05200.05200.0520453,811
28 June 20220.05200.05300.05100.05100.0510514,993
27 June 20220.05300.05400.05100.05200.0520423,441
24 June 20220.05800.05900.05300.05300.0530358,664
23 June 20220.06100.06300.05600.05800.0580448,506
22 June 20220.07000.07000.06000.06100.0610554,046
21 June 20220.06800.07000.06800.07000.0700147,000
20 June 20220.07000.07100.06800.07100.071057,947
17 June 20220.07200.07200.07000.07000.070039,179
16 June 20220.07100.07100.06700.06800.0680122,281
15 June 20220.06900.06900.06900.06900.0690-
14 June 20220.07000.07200.06800.06900.069054,144
10 June 20220.07400.07600.07200.07200.072035,040
09 June 20220.07800.07900.07200.07400.0740275,188
08 June 20220.07700.07700.07700.07700.0770-
07 June 20220.07800.07800.07700.07700.0770179,423
06 June 20220.07900.08000.07900.08000.080017,656
03 June 20220.07800.07800.07800.07800.078012,517
02 June 20220.07900.08100.07900.08100.0810278,158
01 June 20220.08000.08000.08000.08000.08001,434
31 May 20220.07900.08000.07900.07900.0790118,464
30 May 20220.08000.08000.07900.07900.079047,500
27 May 20220.08000.08000.07900.08000.0800319,793
26 May 20220.08000.08000.08000.08000.08008,785,129
25 May 20220.07800.07800.07800.07800.0780338
24 May 20220.07900.08000.07800.07800.07802,757,531
23 May 20220.08000.08050.08000.08000.0800189,182
20 May 20220.08100.08100.07800.07800.0780412,655
19 May 20220.08100.08100.07900.08100.081085,188
18 May 20220.08300.08400.08000.08000.0800329,199
17 May 20220.08300.08400.08000.08000.0800275,879
16 May 20220.08500.08500.08100.08100.081025,240
13 May 20220.08900.08900.08000.08500.08501,270,900
12 May 20220.09000.09000.08700.08700.0870113,148
11 May 20220.08800.09000.08700.09000.0900233,566
10 May 20220.08900.09200.08800.08800.0880197,301
09 May 20220.09000.09000.08900.09000.0900188,983
06 May 20220.09600.09600.08800.09100.0910599,616
05 May 20220.09700.09800.09600.09600.096037,220
04 May 20220.09300.09800.09300.09600.0960346,845
03 May 20220.09500.09500.09200.09200.092021,566
02 May 20220.09800.09800.09500.09500.095037,000
29 Apr 20220.09200.09800.09200.09800.098058,816
28 Apr 20220.09100.09100.08900.09100.091047,369
27 Apr 20220.08600.09000.08600.09000.0900316,798
26 Apr 20220.08600.08600.08550.08600.0860241,139
22 Apr 20220.08700.08700.08400.08500.08502,763,848
21 Apr 20220.09200.09250.08600.08600.08601,307,890
20 Apr 20220.09400.09400.09300.09300.0930169,266
19 Apr 20220.09300.09400.09300.09400.0940242,400
14 Apr 20220.09600.09600.09000.09000.09002,007,247
13 Apr 20220.12000.12000.09700.09700.09701,340,585
12 Apr 20220.12000.12500.11500.12500.1250275,960
11 Apr 20220.12500.12500.12000.12000.120075,070
08 Apr 20220.13000.13500.12000.13000.130027,031
07 Apr 20220.11500.13000.11500.12500.1250572,838
06 Apr 20220.12280.12280.12280.12280.1228-
05 Apr 20220.12280.13230.12280.12280.1228321,715
04 Apr 20220.11810.14170.11810.11810.1181369,854
01 Apr 20220.11340.12280.10870.12280.1228442,864
31 Mar 20220.11810.11810.11340.11810.1181112,612
30 Mar 20220.11810.11810.10870.11810.118150,816
29 Mar 20220.11340.11810.10870.11810.1181123,110
28 Mar 20220.12500.12500.11500.12000.1200419,871
25 Mar 20220.11500.12000.11500.12000.120034,879
24 Mar 20220.11000.11500.11000.11500.115097,295
23 Mar 20220.12000.12000.11000.11000.1100671,572
22 Mar 20220.12000.13000.12000.12000.1200652,316
21 Mar 20220.11000.11000.11000.11000.1100100,970
18 Mar 20220.11500.11500.11000.11000.1100352,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...