Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 5.29
+0.29 (5.80%)
Sep 4, 2025, 4:10 PM AEST
Bisalloy Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.00 | 5.18 | 5.00 | 5.16 | 5.16 | 3.20% | 88,308 |
| Sep 3, 2025 | 4.95 | 5.03 | 4.87 | 5.00 | 5.00 | 0.60% | 133,451 |
| Sep 2, 2025 | 4.68 | 4.99 | 4.64 | 4.97 | 4.97 | 6.20% | 190,614 |
| Sep 1, 2025 | 4.73 | 4.78 | 4.55 | 4.68 | 4.68 | -1.68% | 104,757 |
| Aug 29, 2025 | 4.56 | 4.98 | 4.56 | 4.76 | 4.76 | 7.69% | 321,270 |
| Aug 28, 2025 | 4.38 | 4.44 | 4.35 | 4.42 | 4.42 | 0.91% | 46,483 |
| Aug 27, 2025 | 4.50 | 4.55 | 4.38 | 4.38 | 4.38 | 1.15% | 105,800 |
| Aug 26, 2025 | 4.38 | 4.38 | 4.26 | 4.33 | 4.33 | -0.92% | 58,693 |
| Aug 25, 2025 | 4.46 | 4.52 | 4.34 | 4.37 | 4.37 | -1.80% | 72,030 |
| Aug 22, 2025 | 4.38 | 4.45 | 4.27 | 4.45 | 4.45 | 1.83% | 36,939 |
| Aug 21, 2025 | 4.30 | 4.38 | 4.24 | 4.37 | 4.37 | 1.63% | 93,831 |
| Aug 20, 2025 | 4.51 | 4.51 | 4.23 | 4.30 | 4.30 | -4.66% | 52,741 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.44 | 4.51 | 4.51 | -1.96% | 112,977 |
| Aug 18, 2025 | 4.56 | 4.62 | 4.51 | 4.60 | 4.60 | -0.43% | 86,176 |
| Aug 15, 2025 | 4.50 | 4.62 | 4.46 | 4.62 | 4.62 | 2.67% | 103,000 |
| Aug 14, 2025 | 4.54 | 4.66 | 4.38 | 4.50 | 4.50 | -0.88% | 109,508 |
| Aug 13, 2025 | 4.48 | 4.59 | 4.38 | 4.54 | 4.54 | 1.79% | 120,768 |
| Aug 12, 2025 | 4.10 | 4.48 | 4.10 | 4.46 | 4.46 | 9.85% | 303,770 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | 1.25% | 19,434 |
| Aug 8, 2025 | 4.14 | 4.14 | 3.93 | 4.01 | 4.01 | -2.43% | 116,020 |
| Aug 7, 2025 | 4.23 | 4.23 | 4.10 | 4.11 | 4.11 | -2.84% | 65,567 |
| Aug 6, 2025 | 3.99 | 4.30 | 3.99 | 4.23 | 4.23 | 6.28% | 184,287 |
| Aug 5, 2025 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | 1.53% | 49,126 |
| Aug 4, 2025 | 3.92 | 3.97 | 3.85 | 3.92 | 3.92 | -1.75% | 43,953 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | - | 47,540 |
| Jul 31, 2025 | 3.96 | 4.00 | 3.90 | 3.99 | 3.99 | 0.76% | 27,584 |
| Jul 30, 2025 | 4.09 | 4.09 | 3.90 | 3.96 | 3.96 | -1.25% | 112,348 |
| Jul 29, 2025 | 4.07 | 4.07 | 3.98 | 4.01 | 4.01 | -1.47% | 16,310 |
| Jul 28, 2025 | 4.11 | 4.11 | 3.91 | 4.07 | 4.07 | -0.25% | 59,690 |
| Jul 25, 2025 | 4.06 | 4.10 | 4.00 | 4.08 | 4.08 | 0.49% | 29,356 |
| Jul 24, 2025 | 4.10 | 4.10 | 3.97 | 4.06 | 4.06 | - | 16,896 |
| Jul 23, 2025 | 4.04 | 4.16 | 4.04 | 4.06 | 4.06 | 0.25% | 27,926 |
| Jul 22, 2025 | 4.15 | 4.20 | 4.04 | 4.05 | 4.05 | -2.41% | 54,107 |
| Jul 21, 2025 | 4.23 | 4.23 | 4.02 | 4.15 | 4.15 | -1.89% | 59,716 |
| Jul 18, 2025 | 4.23 | 4.31 | 4.11 | 4.23 | 4.23 | -0.24% | 86,405 |
| Jul 17, 2025 | 4.09 | 4.25 | 4.06 | 4.24 | 4.24 | 3.92% | 176,189 |
| Jul 16, 2025 | 3.98 | 4.08 | 3.93 | 4.08 | 4.08 | 2.00% | 104,501 |
| Jul 15, 2025 | 3.93 | 4.00 | 3.88 | 4.00 | 4.00 | 1.78% | 43,089 |
| Jul 14, 2025 | 3.93 | 4.00 | 3.86 | 3.93 | 3.93 | 1.29% | 26,548 |
| Jul 11, 2025 | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | -2.51% | 45,061 |
| Jul 10, 2025 | 4.02 | 4.02 | 3.92 | 3.98 | 3.98 | -1.00% | 68,389 |
| Jul 9, 2025 | 3.99 | 4.03 | 3.93 | 4.02 | 4.02 | 0.75% | 42,403 |
| Jul 8, 2025 | 4.03 | 4.04 | 3.97 | 3.99 | 3.99 | -0.99% | 18,397 |
| Jul 7, 2025 | 4.16 | 4.20 | 3.85 | 4.03 | 4.03 | -2.89% | 175,360 |
| Jul 4, 2025 | 3.84 | 4.15 | 3.80 | 4.15 | 4.15 | 10.67% | 365,107 |
| Jul 3, 2025 | 3.61 | 3.85 | 3.61 | 3.75 | 3.75 | 5.04% | 223,403 |
| Jul 2, 2025 | 3.56 | 3.73 | 3.55 | 3.57 | 3.57 | 0.85% | 78,229 |
| Jul 1, 2025 | 3.69 | 3.74 | 3.54 | 3.54 | 3.54 | -4.07% | 86,614 |
| Jun 30, 2025 | 3.80 | 3.98 | 3.69 | 3.69 | 3.69 | -2.12% | 154,187 |
| Jun 27, 2025 | 3.48 | 3.78 | 3.48 | 3.77 | 3.77 | 8.65% | 164,616 |