Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 5.79
+0.17 (3.02%)
Oct 8, 2025, 4:10 PM AEST
Bisalloy Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.14% | 102,604 |
| Oct 5, 2025 | 5.65 | 5.65 | 5.60 | 5.61 | 5.61 | -0.36% | 6,492 |
| 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 |
| Sep 25, 2025 | 5.11 | 5.29 | 5.07 | 5.29 | 5.29 | 3.52% | 64,716 |
| Sep 24, 2025 | 5.39 | 5.39 | 5.00 | 5.11 | 5.11 | -5.19% | 127,675 |
| Sep 23, 2025 | 5.30 | 5.44 | 5.30 | 5.39 | 5.39 | 1.70% | 71,144 |
| Sep 22, 2025 | 5.40 | 5.49 | 5.22 | 5.30 | 5.30 | -5.36% | 142,403 |
| Sep 19, 2025 | 5.54 | 5.61 | 5.47 | 5.60 | 5.43 | 0.90% | 148,837 |
| Sep 18, 2025 | 5.54 | 5.55 | 5.46 | 5.55 | 5.39 | -0.18% | 78,234 |
| Sep 17, 2025 | 5.54 | 5.60 | 5.50 | 5.56 | 5.40 | 1.46% | 78,068 |
| Sep 16, 2025 | 5.55 | 5.65 | 5.43 | 5.48 | 5.32 | -1.08% | 168,405 |
| Sep 15, 2025 | 5.50 | 5.55 | 5.35 | 5.54 | 5.38 | 2.21% | 94,424 |
| Sep 12, 2025 | 5.53 | 5.58 | 5.39 | 5.42 | 5.26 | -1.09% | 92,691 |
| Sep 11, 2025 | 5.45 | 5.55 | 5.43 | 5.48 | 5.32 | 0.74% | 77,043 |
| Sep 10, 2025 | 5.50 | 5.51 | 5.38 | 5.44 | 5.28 | -1.09% | 119,916 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.42 | 5.50 | 5.34 | -3.51% | 118,563 |
| Sep 8, 2025 | 5.47 | 5.70 | 5.34 | 5.70 | 5.53 | 4.40% | 170,564 |
| Sep 5, 2025 | 5.32 | 5.46 | 5.29 | 5.46 | 5.30 | 3.21% | 165,481 |
| Sep 4, 2025 | 5.00 | 5.29 | 5.00 | 5.29 | 5.13 | 5.80% | 143,440 |
| Sep 3, 2025 | 4.95 | 5.03 | 4.87 | 5.00 | 4.85 | 0.60% | 136,221 |
| Sep 2, 2025 | 4.68 | 4.99 | 4.64 | 4.97 | 4.83 | 6.20% | 190,614 |
| Sep 1, 2025 | 4.73 | 4.78 | 4.55 | 4.68 | 4.55 | -1.68% | 104,757 |
| Aug 29, 2025 | 4.56 | 4.98 | 4.56 | 4.76 | 4.62 | 7.69% | 321,270 |
| Aug 28, 2025 | 4.38 | 4.44 | 4.35 | 4.42 | 4.29 | 0.91% | 46,483 |
| Aug 27, 2025 | 4.50 | 4.55 | 4.38 | 4.38 | 4.25 | 1.15% | 105,800 |
| Aug 26, 2025 | 4.38 | 4.38 | 4.26 | 4.33 | 4.21 | -0.92% | 58,693 |
| Aug 25, 2025 | 4.46 | 4.52 | 4.34 | 4.37 | 4.25 | -1.80% | 72,030 |
| Aug 22, 2025 | 4.38 | 4.45 | 4.27 | 4.45 | 4.32 | 1.83% | 36,939 |
| Aug 21, 2025 | 4.30 | 4.38 | 4.24 | 4.37 | 4.25 | 1.63% | 93,831 |
| Aug 20, 2025 | 4.51 | 4.51 | 4.23 | 4.30 | 4.18 | -4.66% | 52,741 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.44 | 4.51 | 4.38 | -1.96% | 112,977 |
| Aug 18, 2025 | 4.56 | 4.62 | 4.51 | 4.60 | 4.47 | -0.43% | 86,176 |
| Aug 15, 2025 | 4.50 | 4.62 | 4.46 | 4.62 | 4.49 | 2.67% | 103,000 |
| Aug 14, 2025 | 4.54 | 4.66 | 4.38 | 4.50 | 4.37 | -0.88% | 109,508 |
| Aug 13, 2025 | 4.48 | 4.59 | 4.38 | 4.54 | 4.41 | 1.79% | 120,768 |
| Aug 12, 2025 | 4.10 | 4.48 | 4.10 | 4.46 | 4.33 | 9.85% | 303,770 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 3.94 | 1.25% | 19,434 |
| Aug 8, 2025 | 4.14 | 4.14 | 3.93 | 4.01 | 3.90 | -2.43% | 116,020 |
| Aug 7, 2025 | 4.23 | 4.23 | 4.10 | 4.11 | 3.99 | -2.84% | 65,567 |
| Aug 6, 2025 | 3.99 | 4.30 | 3.99 | 4.23 | 4.11 | 6.28% | 184,287 |
| Aug 5, 2025 | 3.93 | 3.99 | 3.91 | 3.98 | 3.87 | 1.53% | 49,126 |
| Aug 4, 2025 | 3.92 | 3.97 | 3.85 | 3.92 | 3.81 | -1.75% | 43,953 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.88 | - | 47,540 |
| Jul 31, 2025 | 3.96 | 4.00 | 3.90 | 3.99 | 3.88 | 0.76% | 27,584 |