ASX - Delayed Quote
AUD
Bisalloy Steel Group Limited (BIS.AX)
4.1000
-0.0100
(-0.24%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.1500
4.1500
4.0800
4.1000
4.1000
11,987
Oct 30, 2026
4.1500
4.1500
4.0800
4.1000
4.1000
12,043
Oct 29, 2026
4.1600
4.1700
4.1100
4.1100
4.1100
34,886
Oct 28, 2026
4.2500
4.2650
4.1600
4.1600
4.1600
23,293
Oct 27, 2026
4.2400
4.2900
4.2000
4.2000
4.2000
38,302
Oct 26, 2026
4.1700
4.2800
4.1700
4.2800
4.2800
29,463
Oct 23, 2026
4.1700
4.1700
4.0200
4.1500
4.1500
46,447
Oct 22, 2026
4.2000
4.2000
4.1000
4.1300
4.1300
59,749
Oct 21, 2026
4.0200
4.2500
4.0200
4.1600
4.1600
134,147
Oct 20, 2026
4.0000
4.0100
3.9200
3.9200
3.9200
18,860
Oct 19, 2026
4.0100
4.0100
3.8700
3.9800
3.9800
16,489
Oct 16, 2026
3.8400
4.0000
3.8400
3.9400
3.9400
67,981
Oct 15, 2026
3.8400
3.8400
3.8100
3.8400
3.8400
42,141
Oct 14, 2026
3.8200
3.8500
3.7700
3.8400
3.8400
43,643
Oct 13, 2026
3.8800
3.9500
3.7900
3.8200
3.8200
43,288
Oct 12, 2026
3.8100
3.8800
3.8100
3.8300
3.8300
33,152
Oct 9, 2026
3.7900
3.8000
3.7750
3.8000
3.8000
8,910
Oct 8, 2026
3.9000
3.9000
3.7300
3.7300
3.7300
49,359
Oct 7, 2026
3.6700
3.8900
3.6300
3.8200
3.8200
63,005
Oct 6, 2026
3.7900
3.7900
3.6700
3.6700
3.6700
66,632
Oct 5, 2026
3.7400
3.8000
3.7000
3.7400
3.7400
56,334
Oct 2, 2026
3.6900
3.7400
3.6700
3.6700
3.6700
21,463
Oct 1, 2026
3.7000
3.7300
3.6300
3.6900
3.6900
30,291
Sep 30, 2026
3.6500
3.7200
3.6500
3.7200
3.7200
63,370
Sep 29, 2026
3.7500
3.7500
3.6200
3.7000
3.7000
68,917
Sep 28, 2026
3.9400
3.9400
3.7600
3.7600
3.7600
51,332
Sep 25, 2026
4.0500
4.0500
3.8800
3.9300
3.9300
83,904
Sep 24, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
4.2200
4.2200
4.0400
4.0800
4.0800
49,823
Sep 23, 2026
4.1900
4.2850
4.1900
4.2800
4.1500
56,469
Sep 22, 2026
4.2700
4.2700
4.1800
4.1800
4.0530
41,051
Sep 21, 2026
4.2500
4.2500
4.1700
4.2200
4.0918
53,526
Sep 18, 2026
4.2500
4.2800
4.2200
4.2400
4.1112
53,213
Sep 17, 2026
4.1700
4.2500
4.1500
4.2000
4.0724
27,761
Sep 16, 2026
4.2000
4.2400
4.1000
4.2400
4.1112
32,037
Sep 15, 2026
4.2300
4.2300
4.1200
4.1200
3.9949
74,308
Sep 14, 2026
4.3000
4.3000
4.2100
4.2200
4.0918
33,655
Sep 11, 2026
4.2900
4.3250
4.2800
4.2900
4.1597
22,691
Sep 10, 2026
4.4400
4.4400
4.2900
4.2900
4.1597
102,765
Sep 9, 2026
4.3800
4.4400
4.3600
4.4400
4.3051
23,983
Sep 8, 2026
4.4200
4.4200
4.3600
4.3800
4.2470
91,966
Sep 7, 2026
4.4500
4.4500
4.3600
4.4200
4.2857
96,131
Sep 4, 2026
4.4000
4.4300
4.3600
4.3700
4.2373
40,027
Sep 3, 2026
4.3900
4.4900
4.3500
4.3600
4.2276
86,093
Sep 2, 2026
4.2700
4.4100
4.2200
4.3500
4.2179
38,158
Sep 1, 2026
4.3500
4.3500
4.2700
4.2700
4.1403
79,087
Aug 31, 2026
4.4000
4.4000
4.3000
4.3000
4.1694
86,662
Aug 28, 2026
4.7300
4.7300
4.2500
4.3600
4.2276
231,430
Aug 27, 2026
4.8400
4.8400
4.7600
4.7700
4.6251
30,055
Aug 26, 2026
4.7900
4.8400
4.7900
4.8300
4.6833
49,136
Aug 25, 2026
4.8600
4.8600
4.7500
4.7900
4.6445
24,284
Aug 24, 2026
4.8200
4.8300
4.7200
4.8300
4.6833
41,301
Aug 21, 2026
4.8000
4.8600
4.7400
4.7500
4.6057
22,370
Aug 20, 2026
4.7300
4.8700
4.7300
4.7900
4.6445
23,378
Aug 19, 2026
4.8800
4.8800
4.7200
4.7300
4.5863
51,268
Aug 18, 2026
4.8900
4.8900
4.8400
4.8400
4.6930
26,483
Aug 17, 2026
5.0150
5.1100
4.7300
4.8400
4.6930
82,904
Aug 14, 2026
4.9600
5.0200
4.9100
4.9300
4.7803
5,168
Aug 13, 2026
4.9100
4.9600
4.8200
4.9000
4.7512
55,541
Aug 12, 2026
4.9600
4.9600
4.8500
4.8900
4.7415
24,285
Aug 11, 2026
5.2100
5.2100
4.9000
4.9600
4.8093
63,523
Aug 10, 2026
5.2900
5.2900
5.0000
5.1500
4.9936
59,540
Aug 7, 2026
4.9400
5.3000
4.8500
5.3000
5.1390
166,639
Aug 6, 2026
4.9200
4.9400
4.8800
4.9400
4.7900
76,703
Aug 5, 2026
4.8900
4.9100
4.8300
4.9000
4.7512
46,394
Aug 4, 2026
4.8000
4.8800
4.8000
4.8500
4.7027
13,497
Aug 3, 2026
4.8900
4.8900
4.7700
4.8000
4.6542
19,203
Jul 31, 2026
4.8500
4.8900
4.7900
4.8900
4.7415
15,396
Jul 30, 2026
4.9400
4.9400
4.7200
4.7500
4.6057
28,765
Jul 29, 2026
4.7200
4.9700
4.7200
4.9500
4.7996
146,368
Jul 28, 2026
4.6500
4.6500
4.5700
4.5800
4.4409
26,114
Jul 27, 2026
4.5000
4.7100
4.3900
4.7100
4.5669
39,163
Jul 24, 2026
4.4000
4.4000
4.3100
4.3300
4.1985
29,047
Jul 23, 2026
4.3400
4.4200
4.3100
4.3100
4.1791
62,477
Jul 22, 2026
4.3200
4.3500
4.2900
4.2900
4.1597
39,309
Jul 21, 2026
4.2800
4.4600
4.2500
4.2700
4.1403
62,770
Jul 20, 2026
4.3300
4.3300
4.2200
4.2400
4.1112
85,821
Jul 17, 2026
4.4200
4.4200
4.3300
4.3300
4.1985
21,813
Jul 16, 2026
4.4900
4.5000
4.4000
4.4100
4.2761
8,309
Jul 15, 2026
4.4400
4.4900
4.3900
4.4900
4.3536
14,572
Jul 14, 2026
4.5100
4.5700
4.4000
4.4000
4.2664
32,067
Jul 13, 2026
4.5300
4.5850
4.4900
4.5100
4.3730
17,865
Jul 10, 2026
4.5100
4.5600
4.4800
4.5200
4.3827
6,171
Jul 9, 2026
4.5200
4.5200
4.4400
4.4700
4.3342
23,317
Jul 8, 2026
4.5100
4.5500
4.5050
4.5200
4.3827
17,507
Jul 7, 2026
4.6500
4.6800
4.5000
4.5100
4.3730
14,388
Jul 6, 2026
4.4500
4.6500
4.4300
4.6500
4.5088
20,889
Jul 3, 2026
4.3100
4.4100
4.3100
4.3700
4.2373
22,327
Jul 2, 2026
4.3600
4.3700
4.3000
4.3100
4.1791
23,195
Jul 1, 2026
4.4900
4.4900
4.3400
4.3400
4.2082
80,732
Jun 30, 2026
4.5600
4.5600
4.4500
4.4500
4.3148
22,842
Jun 29, 2026
4.5500
4.6500
4.5200
4.6500
4.5088
79,858
Jun 26, 2026
4.5700
4.5700
4.4800
4.5700
4.4312
34,462
Jun 25, 2026
4.6000
4.6000
4.4600
4.4600
4.3245
68,730
Jun 24, 2026
4.5700
4.6000
4.5000
4.6000
4.4603
19,365
Jun 23, 2026
4.5300
4.6400
4.5300
4.5700
4.4312
59,154
Jun 22, 2026
4.5000
4.6100
4.4800
4.4900
4.3536
40,053
Jun 19, 2026
4.4500
4.5800
4.4500
4.5000
4.3633
20,174
Jun 18, 2026
4.6500
4.6700
4.5000
4.5000
4.3633
34,432
Jun 17, 2026
4.7000
4.7300
4.6400
4.6500
4.5088
9,753
Jun 16, 2026
4.7500
4.7800
4.6500
4.6500
4.5088
120,177
Jun 15, 2026
4.5200
4.7600
4.4500
4.7200
4.5766
96,633
Jun 12, 2026
4.5000
4.6100
4.3200
4.3200
4.1888
129,903
Jun 11, 2026
4.4900
4.6000
4.4700
4.4900
4.3536
41,132
Jun 10, 2026
4.6000
4.6300
4.4700
4.4900
4.3536
22,033
Jun 9, 2026
4.5700
4.6400
4.5000
4.6000
4.4603
63,502
Jun 5, 2026
4.5000
4.6000
4.4800
4.5800
4.4409
29,805
Jun 4, 2026
4.5200
4.5200
4.4200
4.4800
4.3439
43,399
Jun 3, 2026
4.5300
4.5500
4.4700
4.5200
4.3827
11,409
Jun 2, 2026
4.5100
4.5300
4.4400
4.5000
4.3633
36,570
Jun 1, 2026
4.5200
4.5700
4.4600
4.5000
4.3633
14,598
May 29, 2026
4.4500
4.4600
4.4000
4.4400
4.3051
28,480
May 28, 2026
4.6200
4.6200
4.3500
4.4800
4.3439
46,566
May 27, 2026
4.4500
4.6000
4.3600
4.6000
4.4603
39,659
May 26, 2026
4.4500
4.5300
4.3500
4.4500
4.3148
23,983
May 25, 2026
4.3000
4.4300
4.3000
4.4300
4.2954
31,493
May 22, 2026
4.2700
4.3500
4.2600
4.2700
4.1403
32,612
May 21, 2026
4.2800
4.3300
4.2500
4.2700
4.1403
47,257
May 20, 2026
4.3600
4.3600
4.2000
4.2400
4.1112
13,264
May 19, 2026
4.3700
4.4100
4.2900
4.3400
4.2082
32,460
May 18, 2026
4.4900
4.4900
4.3400
4.3700
4.2373
38,897
May 15, 2026
4.5200
4.5700
4.4700
4.4700
4.3342
14,836
May 14, 2026
4.7000
4.7000
4.5100
4.5100
4.3730
33,765
May 13, 2026
4.5700
4.7000
4.5700
4.7000
4.5572
31,301
May 12, 2026
4.5600
4.6300
4.5100
4.6100
4.4700
42,738
May 11, 2026
4.6000
4.6400
4.5000
4.5600
4.4215
30,985
May 8, 2026
4.7200
4.7200
4.6000
4.6000
4.4603
24,820
May 7, 2026
4.6100
4.7200
4.6000
4.6200
4.4797
23,534
May 6, 2026
4.5100
4.5600
4.4800
4.5300
4.3924
35,829
May 5, 2026
4.6100
4.6100
4.5000
4.5200
4.3827
31,611
May 4, 2026
4.6600
4.7700
4.5500
4.5500
4.4118
32,543
May 1, 2026
4.6400
4.7200
4.6400
4.6600
4.5185
35,276
Apr 30, 2026
4.8400
4.8400
4.6200
4.6400
4.4991
36,063
Apr 29, 2026
4.8000
4.8000
4.7300
4.7300
4.5863
19,585
Apr 28, 2026
4.9100
4.9100
4.7800
4.7800
4.6348
71,552
Apr 27, 2026
4.8300
4.9100
4.8100
4.9100
4.7609
33,323
Apr 24, 2026
4.8500
4.9000
4.8300
4.8600
4.7124
15,575
Apr 23, 2026
4.8800
4.8850
4.8100
4.8100
4.6639
24,045
Apr 22, 2026
4.7800
4.8900
4.7800
4.8800
4.7318
29,095
Apr 21, 2026
4.8600
4.8600
4.7400
4.7800
4.6348
20,147
Apr 20, 2026
4.9000
4.9000
4.8100
4.8200
4.6736
40,021
Apr 17, 2026
4.8900
4.9100
4.8300
4.8300
4.6833
49,019
Apr 16, 2026
4.6450
4.9100
4.6000
4.8800
4.7318
92,705
Apr 15, 2026
4.6900
4.7200
4.6000
4.6000
4.4603
37,297
Apr 14, 2026
4.5400
4.6500
4.5400
4.6000
4.4603
21,763
Apr 13, 2026
4.6900
4.7400
4.5200
4.5200
4.3827
81,081
Apr 10, 2026
4.7300
4.7300
4.5800
4.5800
4.4409
54,974
Apr 9, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
5.0600
5.0600
4.6100
4.6400
4.4991
178,694
Apr 8, 2026
4.9000
5.1300
4.8600
5.0300
4.7997
202,793
Apr 7, 2026
4.7400
4.8900
4.7300
4.8600
4.6374
96,355
Apr 2, 2026
4.7000
4.7300
4.6400
4.7000
4.4848
103,190
Apr 1, 2026
4.6500
4.7900
4.6000
4.7100
4.4943
115,175
Mar 31, 2026
4.7000
4.7000
4.6000
4.6000
4.3893
58,918
Mar 30, 2026
4.7500
4.7500
4.6500
4.6700
4.4561
126,412
Mar 27, 2026
4.6200
4.7550
4.6200
4.7500
4.5325
134,354
Mar 26, 2026
4.6000
4.6200
4.4900
4.6200
4.4084
36,692
Mar 25, 2026
4.3800
4.5400
4.3800
4.5100
4.3035
44,733
Mar 24, 2026
4.2400
4.5500
4.2400
4.3200
4.1222
60,935
Mar 23, 2026
4.1000
4.2400
4.0100
4.2400
4.0458
76,989
Mar 20, 2026
4.4500
4.4800
4.1000
4.1300
3.9409
280,929
Mar 19, 2026
4.3100
4.5600
4.2800
4.5600
4.3512
111,040
Mar 18, 2026
4.3000
4.4300
4.2500
4.4100
4.2080
87,714
Mar 17, 2026
4.3400
4.3900
4.2900
4.2900
4.0935
88,966
Mar 16, 2026
4.5700
4.6000
4.2900
4.3300
4.1317
232,343
Mar 13, 2026
4.7150
4.7200
4.6100
4.6100
4.3989
59,296
Mar 12, 2026
4.7800
4.7800
4.6500
4.6900
4.4752
43,731
Mar 11, 2026
4.7000
4.8000
4.6600
4.7000
4.4848
75,792
Mar 10, 2026
4.7700
4.8100
4.6400
4.7000
4.4848
95,277
Mar 9, 2026
4.6800
4.7000
4.5000
4.7000
4.4848
146,956
Mar 6, 2026
4.7600
4.7600
4.6600
4.6800
4.4657
41,941
Mar 5, 2026
4.7500
4.8500
4.6500
4.7100
4.4943
66,411
Mar 4, 2026
4.8100
4.8200
4.6100
4.7100
4.4943
142,101
Mar 3, 2026
4.9400
4.9800
4.8000
4.8300
4.6088
83,633
Mar 2, 2026
5.0300
5.0400
4.8800
4.9400
4.7138
259,210
Feb 27, 2026
5.5800
5.5800
5.0200
5.0400
4.8092
357,202
Feb 26, 2026
5.8600
5.9200
5.7500
5.8500
5.5821
23,988
Feb 25, 2026
5.8100
5.9500
5.8000
5.8500
5.5821
33,397
Feb 24, 2026
5.9100
5.9800
5.7000
5.7300
5.4676
50,846
Feb 23, 2026
6.0100
6.1200
5.8650
5.9200
5.6489
64,591
Feb 20, 2026
6.0200
6.2400
5.9700
6.0100
5.7348
86,453
Feb 19, 2026
5.7500
6.0800
5.6600
6.0200
5.7443
177,422
Feb 18, 2026
5.5800
5.7500
5.5100
5.7200
5.4581
51,053
Feb 17, 2026
5.3400
5.7300
5.3400
5.5800
5.3245
96,160
Feb 16, 2026
5.3700
5.5300
5.2900
5.4400
5.1909
54,260
Feb 13, 2026
5.4000
5.4000
5.2500
5.3000
5.0573
27,951
Feb 12, 2026
5.4500
5.4900
5.3500
5.4300
5.1813
44,992
Feb 11, 2026
5.5200
5.5850
5.4000
5.4000
5.1527
38,779
Feb 10, 2026
5.5600
5.6600
5.5100
5.5200
5.2672
24,311
Feb 9, 2026
5.3000
5.6600
5.2100
5.5800
5.3245
86,260
Feb 6, 2026
5.2600
5.2600
5.0400
5.0700
4.8378
74,018
Feb 5, 2026
5.4100
5.4100
5.2500
5.2500
5.0096
41,159
Feb 4, 2026
5.4700
5.5800
5.4100
5.4100
5.1622
29,564
Feb 3, 2026
5.7600
5.7600
5.4500
5.4500
5.2004
98,864
Feb 2, 2026
5.6200
5.7900
5.6000
5.7000
5.4390
163,961
Jan 30, 2026
5.8000
5.8000
5.6000
5.6000
5.3435
72,553
Jan 29, 2026
5.7500
5.8200
5.6800
5.8000
5.5344
50,109
Jan 28, 2026
5.7000
5.7200
5.6500
5.6700
5.4103
60,554
Jan 27, 2026
5.7100
5.7100
5.5100
5.7000
5.4390
74,524
Jan 23, 2026
5.7000
5.7900
5.6750
5.6900
5.4294
32,594
Jan 22, 2026
5.7800
5.8000
5.6500
5.7000
5.4390
47,075
Jan 21, 2026
5.7800
5.8100
5.6950
5.7500
5.4867
122,162
Jan 20, 2026
5.7300
5.7800
5.6800
5.7800
5.5153
94,279
Jan 19, 2026
5.5600
5.7400
5.5500
5.7000
5.4390
108,564
Jan 16, 2026
5.4500
5.6000
5.4100
5.5600
5.3054
53,458
Jan 15, 2026
5.5400
5.6100
5.3400
5.3400
5.0955
128,720
Jan 14, 2026
5.4000
5.6200
5.3600
5.5200
5.2672
142,615
Jan 13, 2026
5.4000
5.4500
5.3500
5.3500
5.1050
38,404
Jan 12, 2026
5.3400
5.4800
5.3250
5.3500
5.1050
118,527
Jan 9, 2026
5.3700
5.3900
5.2800
5.3400
5.0955
16,056
Jan 8, 2026
5.1800
5.3950
5.1800
5.2900
5.0477
87,178
Jan 7, 2026
5.2200
5.2900
5.1300
5.1800
4.9428
74,483
Jan 6, 2026
4.9300
5.2200
4.9200
5.1600
4.9237
46,410
Jan 5, 2026
4.9600
4.9900
4.8600
4.9400
4.7138
37,170
Jan 2, 2026
4.9700
4.9700
4.8400
4.8800
4.6565
35,401
Dec 31, 2025
4.9100
4.9800
4.9100
4.9500
4.7233
20,807
Dec 30, 2025
4.8950
4.9700
4.8400
4.9000
4.6756
16,514
Dec 29, 2025
4.8600
4.9700
4.8100
4.8700
4.6470
134,410
Dec 24, 2025
4.7800
4.8300
4.7400
4.7500
4.5325
14,536
Dec 23, 2025
4.8300
4.8300
4.7100
4.7800
4.5611
46,926
Dec 22, 2025
4.6900
4.8200
4.6700
4.7800
4.5611
69,485
Dec 19, 2025
4.7300
4.8900
4.6700
4.6900
4.4752
65,918
Dec 18, 2025
4.8400
4.8400
4.6600
4.7200
4.5038
48,000
Dec 17, 2025
4.8000
4.9000
4.7900
4.8400
4.6184
39,607
Dec 16, 2025
4.9100
4.9400
4.8000
4.8000
4.5802
44,121
Dec 15, 2025
5.0000
5.0000
4.8000
4.8200
4.5993
55,396
Dec 12, 2025
4.8200
4.9600
4.8200
4.9300
4.7042
42,920
Dec 11, 2025
4.9600
5.0100
4.8200
4.8300
4.6088
48,684
Dec 10, 2025
5.0400
5.0400
4.8400
4.9500
4.7233
95,382
Dec 9, 2025
5.2000
5.2000
4.8100
4.8800
4.6565
277,295
Dec 8, 2025
5.1300
5.2000
5.1100
5.1100
4.8760
30,674
Dec 5, 2025
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
5.3200
5.4000
5.0600
5.1100
4.8760
153,184
Dec 4, 2025
5.6400
5.7400
5.5800
5.6200
5.2061
306,691
Dec 3, 2025
5.5500
5.6700
5.5000
5.5900
5.1784
177,641
Dec 2, 2025
5.5200
5.5500
5.4500
5.4900
5.0857
96,476
Dec 1, 2025
5.5800
5.6100
5.2800
5.5300
5.1228
266,229
Nov 28, 2025
5.5300
5.6000
5.5000
5.5000
5.0950
133,734
Nov 27, 2025
5.6400
5.7050
5.4900
5.4900
5.0857
200,799
Nov 26, 2025
5.4400
5.6900
5.4200
5.6000
5.1876
294,854
Nov 25, 2025
5.3200
5.4600
5.3200
5.3700
4.9746
108,525
Nov 24, 2025
5.2900
5.3700
5.2600
5.3200
4.9282
105,087
Nov 21, 2025
5.4400
5.4400
5.2500
5.2700
4.8819
94,845
Nov 20, 2025
5.3000
5.4400
5.3000
5.4200
5.0209
94,735
Nov 19, 2025
5.3100
5.3500
5.2400
5.3200
4.9282
101,515
Nov 18, 2025
5.4500
5.4500
5.2500
5.3100
4.9190
115,340
Nov 17, 2025
5.4400
5.5500
5.3600
5.4500
5.0487
102,570
Nov 14, 2025
5.3500
5.4400
5.2800
5.4400
5.0394
56,013
Nov 13, 2025
5.5000
5.5000
5.2500
5.4400
5.0394
82,924
Nov 12, 2025
5.5000
5.5200
5.3600
5.3600
4.9653
97,222
Nov 11, 2025
5.3400
5.5200
5.2900
5.4500
5.0487
192,200
Nov 10, 2025
5.2800
5.3600
5.2300
5.2900
4.9004
112,768
Nov 7, 2025
5.3200
5.3200
5.1200
5.1400
4.7615
90,757
Nov 6, 2025
4.8000
5.3400
4.8000
5.2900
4.9004
139,287
Nov 5, 2025
4.9500
4.9500
4.6200
4.7800
4.4280
133,955
Nov 4, 2025
4.9800
4.9900
4.8200
4.8900
4.5299
66,133
Nov 3, 2025
4.9700
5.1100
4.9000
5.0400
4.6689
99,461
Oct 31, 2025
5.1000
5.1500
4.9600
4.9700
4.6040
98,267
Oct 30, 2025
5.1900
5.1900
5.0400
5.0700
4.6966
68,500
