Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 5.05
+0.19 (3.91%)
Apr 8, 2026, 2:35 PM AEST
Bisalloy Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4.90 | 5.13 | 4.86 | 5.07 | - | 4.32% | 153,639 |
| Apr 7, 2026 | 4.74 | 4.89 | 4.73 | 4.86 | 4.86 | 3.40% | 96,355 |
| Apr 2, 2026 | 4.70 | 4.73 | 4.64 | 4.70 | 4.70 | -0.21% | 103,190 |
| Apr 1, 2026 | 4.65 | 4.79 | 4.60 | 4.71 | 4.71 | 2.39% | 115,175 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -1.50% | 58,918 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.65 | 4.67 | 4.67 | -1.68% | 126,412 |
| Mar 27, 2026 | 4.62 | 4.76 | 4.62 | 4.75 | 4.75 | 2.81% | 134,354 |
| Mar 26, 2026 | 4.60 | 4.62 | 4.49 | 4.62 | 4.62 | 2.44% | 36,692 |
| Mar 25, 2026 | 4.38 | 4.54 | 4.38 | 4.51 | 4.51 | 4.40% | 44,733 |
| Mar 24, 2026 | 4.24 | 4.55 | 4.24 | 4.32 | 4.32 | 1.89% | 60,935 |
| Mar 23, 2026 | 4.10 | 4.24 | 4.01 | 4.24 | 4.24 | 2.66% | 76,989 |
| Mar 20, 2026 | 4.45 | 4.48 | 4.10 | 4.13 | 4.13 | -9.43% | 280,929 |
| Mar 19, 2026 | 4.31 | 4.56 | 4.28 | 4.56 | 4.56 | 3.40% | 111,040 |
| Mar 18, 2026 | 4.30 | 4.43 | 4.25 | 4.41 | 4.41 | 2.80% | 87,714 |
| Mar 17, 2026 | 4.34 | 4.39 | 4.29 | 4.29 | 4.29 | -0.92% | 88,966 |
| Mar 16, 2026 | 4.57 | 4.60 | 4.29 | 4.33 | 4.33 | -6.07% | 232,343 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | -1.71% | 59,296 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.65 | 4.69 | 4.69 | -0.21% | 43,731 |
| Mar 11, 2026 | 4.70 | 4.80 | 4.66 | 4.70 | 4.70 | - | 76,035 |
| Mar 10, 2026 | 4.77 | 4.81 | 4.64 | 4.70 | 4.70 | - | 95,277 |
| Mar 9, 2026 | 4.68 | 4.70 | 4.50 | 4.70 | 4.70 | 0.43% | 146,956 |
| Mar 6, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -0.64% | 41,941 |
| Mar 5, 2026 | 4.75 | 4.85 | 4.65 | 4.71 | 4.71 | - | 66,411 |
| Mar 4, 2026 | 4.81 | 4.82 | 4.61 | 4.71 | 4.71 | -2.48% | 142,101 |
| Mar 3, 2026 | 4.94 | 4.98 | 4.80 | 4.83 | 4.83 | -2.23% | 83,633 |
| Mar 2, 2026 | 5.03 | 5.04 | 4.88 | 4.94 | 4.94 | -1.98% | 259,210 |
| Feb 27, 2026 | 5.58 | 5.58 | 5.02 | 5.04 | 5.04 | -13.85% | 357,202 |
| Feb 26, 2026 | 5.86 | 5.92 | 5.75 | 5.85 | 5.85 | - | 23,988 |
| Feb 25, 2026 | 5.81 | 5.95 | 5.80 | 5.85 | 5.85 | 2.09% | 33,397 |
| Feb 24, 2026 | 5.91 | 5.98 | 5.70 | 5.73 | 5.73 | -3.21% | 50,846 |
| Feb 23, 2026 | 6.01 | 6.12 | 5.87 | 5.92 | 5.92 | -1.50% | 64,591 |
| Feb 20, 2026 | 6.02 | 6.24 | 5.97 | 6.01 | 6.01 | -0.17% | 86,453 |
| Feb 19, 2026 | 5.75 | 6.08 | 5.66 | 6.02 | 6.02 | 5.24% | 177,422 |
| Feb 18, 2026 | 5.58 | 5.75 | 5.51 | 5.72 | 5.72 | 2.51% | 51,053 |
| Feb 17, 2026 | 5.34 | 5.73 | 5.34 | 5.58 | 5.58 | 2.57% | 96,160 |
| Feb 16, 2026 | 5.37 | 5.53 | 5.29 | 5.44 | 5.44 | 2.64% | 54,260 |
| Feb 13, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -2.39% | 27,951 |
| Feb 12, 2026 | 5.45 | 5.49 | 5.35 | 5.43 | 5.43 | 0.56% | 44,992 |
| Feb 11, 2026 | 5.52 | 5.59 | 5.40 | 5.40 | 5.40 | -2.17% | 38,779 |
| Feb 10, 2026 | 5.56 | 5.66 | 5.51 | 5.52 | 5.52 | -1.08% | 24,311 |
| Feb 9, 2026 | 5.30 | 5.66 | 5.21 | 5.58 | 5.58 | 10.06% | 86,260 |
| Feb 6, 2026 | 5.26 | 5.26 | 5.04 | 5.07 | 5.07 | -3.43% | 74,018 |
| Feb 5, 2026 | 5.41 | 5.41 | 5.25 | 5.25 | 5.25 | -2.96% | 41,159 |
| Feb 4, 2026 | 5.47 | 5.58 | 5.41 | 5.41 | 5.41 | -0.73% | 29,564 |
| Feb 3, 2026 | 5.76 | 5.76 | 5.45 | 5.45 | 5.45 | -4.39% | 98,864 |
| Feb 2, 2026 | 5.62 | 5.79 | 5.60 | 5.70 | 5.70 | 1.79% | 163,961 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 72,553 |
| Jan 29, 2026 | 5.75 | 5.82 | 5.68 | 5.80 | 5.80 | 2.29% | 50,109 |
| Jan 28, 2026 | 5.70 | 5.72 | 5.65 | 5.67 | 5.67 | -0.53% | 60,554 |
| Jan 27, 2026 | 5.71 | 5.71 | 5.51 | 5.70 | 5.70 | 0.18% | 74,524 |