Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 5.62
+0.03 (0.54%)
Dec 4, 2025, 4:10 PM AEST
Bisalloy Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.64 | 5.74 | 5.58 | 5.66 | - | 1.25% | 202,111 |
| Dec 3, 2025 | 5.55 | 5.67 | 5.50 | 5.59 | 5.59 | 1.82% | 177,641 |
| Dec 2, 2025 | 5.52 | 5.55 | 5.45 | 5.49 | 5.49 | -0.72% | 96,476 |
| Dec 1, 2025 | 5.58 | 5.61 | 5.28 | 5.53 | 5.53 | 0.55% | 266,229 |
| Nov 28, 2025 | 5.53 | 5.60 | 5.50 | 5.50 | 5.50 | 0.18% | 133,734 |
| Nov 27, 2025 | 5.64 | 5.71 | 5.49 | 5.49 | 5.49 | -1.96% | 200,799 |
| Nov 26, 2025 | 5.44 | 5.69 | 5.42 | 5.60 | 5.60 | 4.28% | 294,854 |
| Nov 25, 2025 | 5.32 | 5.46 | 5.32 | 5.37 | 5.37 | 0.94% | 108,525 |
| Nov 24, 2025 | 5.29 | 5.37 | 5.26 | 5.32 | 5.32 | 0.95% | 105,087 |
| Nov 21, 2025 | 5.44 | 5.44 | 5.25 | 5.27 | 5.27 | -2.77% | 94,845 |
| Nov 20, 2025 | 5.30 | 5.44 | 5.30 | 5.42 | 5.42 | 1.88% | 94,735 |
| Nov 19, 2025 | 5.31 | 5.35 | 5.24 | 5.32 | 5.32 | 0.19% | 101,515 |
| Nov 18, 2025 | 5.45 | 5.45 | 5.25 | 5.31 | 5.31 | -2.57% | 115,340 |
| Nov 17, 2025 | 5.44 | 5.55 | 5.36 | 5.45 | 5.45 | 0.18% | 102,570 |
| Nov 14, 2025 | 5.35 | 5.44 | 5.28 | 5.44 | 5.44 | - | 56,013 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.25 | 5.44 | 5.44 | 1.49% | 82,924 |
| Nov 12, 2025 | 5.50 | 5.52 | 5.36 | 5.36 | 5.36 | -1.65% | 97,222 |
| Nov 11, 2025 | 5.34 | 5.52 | 5.29 | 5.45 | 5.45 | 3.02% | 192,200 |
| Nov 10, 2025 | 5.18 | 5.36 | 5.18 | 5.29 | 5.29 | 2.92% | 112,768 |
| Nov 7, 2025 | 5.32 | 5.32 | 5.12 | 5.14 | 5.14 | -2.84% | 90,757 |
| Nov 6, 2025 | 4.80 | 5.34 | 4.80 | 5.29 | 5.29 | 10.67% | 139,287 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.62 | 4.78 | 4.78 | -2.25% | 133,955 |
| Nov 4, 2025 | 4.98 | 4.99 | 4.82 | 4.89 | 4.89 | -2.98% | 66,133 |
| Nov 3, 2025 | 4.97 | 5.11 | 4.90 | 5.04 | 5.04 | 1.41% | 99,461 |
| Oct 31, 2025 | 5.10 | 5.15 | 4.96 | 4.97 | 4.97 | -1.97% | 98,267 |
| Oct 30, 2025 | 5.19 | 5.19 | 5.04 | 5.07 | 5.07 | -2.12% | 68,500 |
| Oct 29, 2025 | 5.23 | 5.29 | 5.15 | 5.18 | 5.18 | -0.38% | 34,136 |
| Oct 28, 2025 | 5.21 | 5.23 | 5.00 | 5.20 | 5.20 | 0.58% | 94,337 |
| Oct 27, 2025 | 5.12 | 5.21 | 5.10 | 5.17 | 5.17 | 1.37% | 77,647 |
| Oct 24, 2025 | 5.13 | 5.20 | 5.00 | 5.10 | 5.10 | 3.03% | 42,429 |
| Oct 23, 2025 | 5.03 | 5.05 | 4.91 | 4.95 | 4.95 | -1.39% | 58,214 |
| Oct 22, 2025 | 5.20 | 5.20 | 4.95 | 5.02 | 5.02 | -3.65% | 205,836 |
| Oct 21, 2025 | 5.42 | 5.42 | 5.16 | 5.21 | 5.21 | -2.62% | 95,857 |
| Oct 20, 2025 | 5.57 | 5.57 | 5.22 | 5.35 | 5.35 | -0.19% | 123,438 |
| Oct 17, 2025 | 5.64 | 5.64 | 5.36 | 5.36 | 5.36 | -4.96% | 91,436 |
| Oct 16, 2025 | 5.61 | 5.72 | 5.60 | 5.64 | 5.64 | 0.53% | 66,578 |
| Oct 15, 2025 | 5.80 | 5.80 | 5.61 | 5.61 | 5.61 | -2.26% | 48,374 |
| Oct 14, 2025 | 5.85 | 5.92 | 5.69 | 5.74 | 5.74 | -0.86% | 34,311 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.74 | 5.79 | 5.79 | -3.34% | 75,725 |
| Oct 10, 2025 | 5.90 | 6.06 | 5.82 | 5.99 | 5.99 | 2.22% | 134,070 |
| Oct 9, 2025 | 5.80 | 6.04 | 5.80 | 5.86 | 5.86 | 1.21% | 154,844 |
| Oct 8, 2025 | 5.57 | 5.82 | 5.41 | 5.79 | 5.79 | 3.02% | 145,906 |
| Oct 7, 2025 | 5.50 | 5.68 | 5.42 | 5.62 | 5.62 | 2.37% | 141,121 |
| Oct 6, 2025 | 5.65 | 5.65 | 5.34 | 5.49 | 5.49 | -2.49% | 102,604 |
| Oct 3, 2025 | 5.40 | 5.65 | 5.35 | 5.63 | 5.63 | 6.03% | 291,738 |
| Oct 2, 2025 | 5.25 | 5.42 | 5.25 | 5.31 | 5.31 | 1.34% | 61,563 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.20 | 5.24 | 5.24 | -1.69% | 36,911 |
| Sep 30, 2025 | 5.39 | 5.50 | 5.25 | 5.33 | 5.33 | -0.37% | 83,710 |
| Sep 29, 2025 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 4.70% | 83,919 |
| Sep 26, 2025 | 5.29 | 5.30 | 5.08 | 5.11 | 5.11 | -3.40% | 79,712 |