Canada markets open in 7 hours 26 minutes

Bisalloy Steel Group Limited (BIS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
3.7100-0.1100 (-2.88%)
As of 03:43PM AEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20243.78003.81003.70003.71003.710054,169
May 22, 20243.77003.83003.71003.82003.8200104,090
May 21, 20243.74003.84003.66003.76003.760091,300
May 20, 20243.62003.85003.62003.73003.7300192,421
May 17, 20243.58003.64003.53003.62003.620052,524
May 16, 20243.62003.63003.46003.55003.550046,621
May 15, 20243.67003.67003.45503.53003.530088,160
May 14, 20243.60003.67003.50003.67003.670037,827
May 13, 20243.58003.67003.54003.60003.6000161,003
May 10, 20243.49003.61003.49003.56003.560033,211
May 09, 20243.64003.64003.40003.49003.490075,736
May 08, 20243.60003.64003.56003.62003.620073,688
May 07, 20243.48003.65003.48003.64003.6400280,623
May 06, 20243.33003.56003.29003.48003.4800101,770
May 03, 20243.29003.34003.23003.30003.300021,394
May 02, 20243.39003.40003.27003.27003.270025,125
May 01, 20243.29003.39003.28003.39003.390023,276
Apr 30, 20243.40003.40003.28003.32003.320071,978
Apr 29, 20243.38003.40003.32003.38003.380066,324
Apr 26, 20243.40003.46003.32003.34003.340072,216
Apr 24, 20243.28003.47003.24003.40003.4000322,979
Apr 23, 20243.18003.28003.12003.28003.280070,383
Apr 22, 20243.14003.15003.09003.12003.120048,923
Apr 19, 20243.24003.24003.05003.07003.070066,618
Apr 18, 20243.25003.25003.10003.24003.240082,663
Apr 17, 20243.28003.28003.18003.24003.240087,038
Apr 16, 20243.34003.39003.12003.28003.2800212,925
Apr 15, 20243.20003.42003.18003.29003.2900179,190
Apr 12, 20243.05003.25003.05003.20003.2000320,051
Apr 11, 20242.90003.09002.89003.00003.0000142,031
Apr 10, 20242.90002.95002.85002.85002.850062,607
Apr 09, 20242.89002.98002.85002.90002.9000172,410
Apr 08, 20242.88002.97002.84002.87002.8700127,395
Apr 05, 20242.84002.87002.84002.84002.840014,481
Apr 04, 20242.90002.90002.80002.81002.810072,600
Apr 03, 20242.81002.93002.81002.89002.890091,706
Apr 02, 20242.85002.85002.79002.80002.800053,838
Mar 28, 20242.85002.94002.83002.83002.830081,879
Mar 27, 20242.80002.86002.79002.82002.820050,850
Mar 26, 20242.94002.94002.78002.79002.7900159,585
Mar 25, 20242.78002.95002.76002.90002.9000180,601
Mar 22, 20242.74002.80002.69002.74002.740062,297
Mar 21, 20242.77002.78002.70002.72002.720045,076
Mar 20, 20242.57002.86002.57002.78002.7800166,142
Mar 19, 20242.57002.62002.53002.56002.560020,298
Mar 18, 20242.68002.68002.55002.55002.550061,408
Mar 15, 20242.66002.67502.59002.66002.660075,436
Mar 14, 20242.65002.68002.59002.66002.660038,298
Mar 13, 20242.73002.74002.63002.68002.680038,255
Mar 13, 20240.08 Dividend
Mar 12, 20242.70002.85002.68002.75002.6700145,477
Mar 11, 20242.66002.78002.66002.70002.621572,996
Mar 08, 20242.72502.75002.64002.65002.5729111,807
Mar 07, 20242.73002.76002.68002.76002.679735,681
Mar 06, 20242.87002.87002.72002.72002.640989,584
Mar 05, 20242.87002.90002.85002.85002.7671116,319
Mar 04, 20242.83002.87002.83002.84002.757420,881
Mar 01, 20242.85002.91002.81002.82002.738093,569
Feb 29, 20242.75002.92002.73002.81002.7283168,884
Feb 28, 20242.60002.75002.55002.75002.6700182,118
Feb 27, 20242.60002.60002.53002.55002.475822,374
Feb 26, 20242.54002.60002.52002.56002.485521,597
Feb 23, 20242.65002.66002.50002.50002.427337,422
Feb 22, 20242.70002.70002.56002.65002.572922,163
Feb 21, 20242.62002.75002.58002.75002.670034,362
Feb 20, 20242.54002.63002.53002.60002.524435,507
Feb 19, 20242.49002.53002.49002.51002.437017,066
Feb 16, 20242.47002.48002.45002.45002.378746,107
Feb 15, 20242.51002.52002.45002.47002.398140,909
Feb 14, 20242.53002.55002.51002.51002.437018,596
Feb 13, 20242.60002.60002.53002.57002.495239,366
Feb 12, 20242.62002.62002.59502.60002.524429,403
Feb 09, 20242.64002.68002.61002.62002.543821,666
Feb 08, 20242.74002.74002.60002.61002.534186,480
Feb 07, 20242.82002.82002.74002.74002.660332,251
Feb 06, 20242.73002.85002.73002.74002.6603134,653
Feb 05, 20242.65002.74002.65002.68002.602038,516
Feb 02, 20242.72002.72002.61002.65002.572974,454
Feb 01, 20242.70002.74002.67002.72002.640932,318
Jan 31, 20242.68002.75002.66002.70002.6215122,502
Jan 30, 20242.64002.69002.64002.66002.582660,701
Jan 29, 20242.65002.66002.59002.60002.524462,147
Jan 25, 20242.46002.65002.46002.60002.5244142,599
Jan 24, 20242.43002.46002.41002.46002.38845,907
Jan 23, 20242.40002.43002.37002.40002.330216,976
Jan 22, 20242.42002.45002.37002.39002.320532,174
Jan 19, 20242.50002.50002.42002.43002.359334,372
Jan 18, 20242.50002.50002.42002.49002.41769,641
Jan 17, 20242.42002.45002.39002.42002.349623,816
Jan 16, 20242.48002.49002.38002.42002.349649,949
Jan 15, 20242.52002.54002.51002.52002.446720,114
Jan 12, 20242.43002.53002.43002.52002.4467106,993
Jan 11, 20242.39002.46002.38002.43002.359377,435
Jan 10, 20242.36002.39002.34002.39002.320537,026
Jan 09, 20242.36002.40002.35002.36002.291315,617
Jan 08, 20242.36002.41002.32002.39002.320592,642
Jan 05, 20242.36002.37002.33002.34002.271917,074
Jan 04, 20242.36002.36502.31002.36002.291314,890
Jan 03, 20242.30002.39002.30002.37002.301182,293
Jan 02, 20242.30002.32002.28002.30002.233135,680
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...