Australia markets open in 8 hours 57 minutes

BSA Limited (BSA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6400+0.5600 (+700.00%)
At close: 04:11PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.62000.62000.62000.62000.6200875
02 Dec 20220.70000.71250.70000.71000.710050,000
01 Dec 20220.70000.70000.65000.70000.700065,685
30 Nov 20220.70000.70000.68000.70000.700090,000
29 Nov 20220.70000.70000.69000.70000.7000118,918
28 Nov 20220.69500.70000.69500.70000.70003,861
28 Nov 20221:8 Stock split
25 Nov 20220.64000.67200.64000.64000.640098,482
24 Nov 20220.58400.63200.58400.63200.6320151,963
23 Nov 20220.40000.64000.40000.58400.5840695,081
22 Nov 20220.38400.38400.38400.38400.3840-
21 Nov 20220.36800.38400.36000.38400.384045,702
18 Nov 20220.36000.36000.36000.36000.36002,519
17 Nov 20220.34400.34400.34400.34400.34403
16 Nov 20220.34400.34400.33600.34400.344010,030
15 Nov 20220.38400.38400.36800.38400.38405,537
14 Nov 20220.39200.39200.39200.39200.39204,000
11 Nov 20220.35200.40000.35200.39200.392039,322
10 Nov 20220.37600.37600.33600.34400.344012,414
09 Nov 20220.37600.39200.36000.39200.392054,703
08 Nov 20220.38400.38400.38400.38400.38408,700
07 Nov 20220.39200.39200.37600.37600.37603,999
04 Nov 20220.39600.39600.39600.39600.3960-
03 Nov 20220.39600.39600.39600.39600.3960-
02 Nov 20220.39600.39600.39600.39600.39602
01 Nov 20220.41600.41600.39200.40800.408010,127
31 Oct 20220.41600.41600.40800.40800.40801,251
28 Oct 20220.38400.40000.38000.40000.400014,082
27 Oct 20220.40800.40800.38800.38800.3880141,555
26 Oct 20220.41600.41600.41600.41600.41607,066
25 Oct 20220.43200.47200.43200.47200.472017,493
24 Oct 20220.46400.46400.46400.46400.4640-
21 Oct 20220.46400.46400.46400.46400.46401,077
20 Oct 20220.46400.48000.45200.46400.464011,767
19 Oct 20220.44000.44000.44000.44000.44004,537
18 Oct 20220.44000.44000.44000.44000.440035,125
17 Oct 20220.44000.44000.44000.44000.44004,513
14 Oct 20220.43200.43200.43200.43200.4320883
13 Oct 20220.41600.42400.41600.42400.424019,845
12 Oct 20220.40000.40800.40000.40800.408013,984
11 Oct 20220.41600.41600.39200.40000.40006,931
10 Oct 20220.42400.42400.42400.42400.42404,881
07 Oct 20220.42400.42400.42400.42400.4240-
06 Oct 20220.42400.42400.42400.42400.42405,786
05 Oct 20220.44000.44000.44000.44000.44002
04 Oct 20220.44000.48800.44000.48800.48807,937
03 Oct 20220.40800.42400.40800.42400.42402,714
30 Sept 20220.43200.43200.40800.40800.408028,946
29 Sept 20220.44800.44800.41600.41600.41608,745
28 Sept 20220.44000.44800.44000.44000.440019,937
27 Sept 20220.43200.43200.41600.41600.41606,949
26 Sept 20220.41600.43200.40000.43200.432025,148
23 Sept 20220.42400.42400.41600.41600.416024,911
21 Sept 20220.40800.42400.40800.42400.424022,857
20 Sept 20220.40800.40800.40800.40800.408020,002
19 Sept 20220.41600.41600.40800.40800.408011,131
16 Sept 20220.40000.41600.40000.40800.4080121,729
15 Sept 20220.40000.40800.39200.40000.400025,966
14 Sept 20220.42400.42400.40000.42400.4240101,397
13 Sept 20220.41600.42400.40000.42400.424051,240
12 Sept 20220.41600.41600.41600.41600.4160-
09 Sept 20220.44000.44000.41600.41600.416028,422
08 Sept 20220.44000.44000.41600.43200.432019,413
07 Sept 20220.42400.43200.42400.43200.43205,652
06 Sept 20220.42400.42400.42400.42400.42406,250
05 Sept 20220.42400.42400.42400.42400.424021,110
02 Sept 20220.42400.42400.41600.41600.416017,812
01 Sept 20220.44800.44800.44800.44800.44803,314
31 Aug 20220.44000.44000.43200.43200.432019,438
30 Aug 20220.44000.44000.43200.43200.43205,864
29 Aug 20220.41600.44000.41600.44000.440040,217
26 Aug 20220.44000.44000.42400.42400.424012,479
25 Aug 20220.42400.43200.42400.43200.432015,046
24 Aug 20220.44800.44800.42400.42400.42408,170
23 Aug 20220.48800.48800.48800.48800.4880-
22 Aug 20220.44800.48800.42400.48800.488064,472
19 Aug 20220.46400.46400.45600.45600.45608,403
18 Aug 20220.46400.46400.45600.45600.456011,964
17 Aug 20220.47200.47200.46400.46400.46408,691
16 Aug 20220.47200.47200.45600.45600.456013,830
15 Aug 20220.44800.46400.44800.45600.456019,722
12 Aug 20220.44800.44800.44800.44800.448017,857
11 Aug 20220.46400.46400.46400.46400.4640855
10 Aug 20220.46400.46400.44800.44800.448025,123
09 Aug 20220.47200.47200.47200.47200.47201
08 Aug 20220.46400.46400.46400.46400.4640932
05 Aug 20220.44800.44800.44800.44800.4480-
04 Aug 20220.48800.48800.44800.44800.448027,376
03 Aug 20220.48800.50400.48000.48000.480041,066
02 Aug 20220.48800.48800.48800.48800.4880-
01 Aug 20220.48800.48800.48800.48800.4880-
29 July 20220.50400.50400.48800.48800.488012,962
28 July 20220.51200.51200.50400.50400.50407,003
27 July 20220.48800.48800.48800.48800.4880-
26 July 20220.51200.52000.48800.48800.48805,735
25 July 20220.49600.52000.48000.48000.480011,325
22 July 20220.48000.48000.46400.48000.48003,460
21 July 20220.44000.48000.44000.44800.448022,596
20 July 20220.44800.44800.41600.41600.41602,021
19 July 20220.41600.41600.41600.41600.4160-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...