Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 4.230
+0.030 (0.71%)
Sep 18, 2026, 3:03 PM AEST
Bisalloy Steel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.25 | 4.28 | 4.22 | 4.24 | - | 0.95% | 44,757 |
| Sep 17, 2026 | 4.17 | 4.25 | 4.15 | 4.20 | 4.20 | -0.94% | 27,761 |
| Sep 16, 2026 | 4.20 | 4.24 | 4.10 | 4.24 | 4.24 | 2.91% | 32,037 |
| Sep 15, 2026 | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | -2.37% | 74,308 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.21 | 4.22 | 4.22 | -1.63% | 33,655 |
| Sep 11, 2026 | 4.29 | 4.33 | 4.28 | 4.29 | 4.29 | - | 22,691 |
| Sep 10, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | -3.38% | 102,765 |
| Sep 9, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 23,983 |
| Sep 8, 2026 | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | -0.90% | 91,966 |
| Sep 7, 2026 | 4.45 | 4.45 | 4.36 | 4.42 | 4.42 | 1.14% | 92,243 |
| Sep 4, 2026 | 4.40 | 4.43 | 4.36 | 4.37 | 4.37 | 0.23% | 40,027 |
| Sep 3, 2026 | 4.39 | 4.49 | 4.35 | 4.36 | 4.36 | 0.23% | 86,093 |
| Sep 2, 2026 | 4.27 | 4.41 | 4.22 | 4.35 | 4.35 | 1.87% | 38,158 |
| Sep 1, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -0.70% | 79,087 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.38% | 86,662 |
| Aug 28, 2026 | 4.73 | 4.73 | 4.25 | 4.36 | 4.36 | -8.60% | 231,430 |
| Aug 27, 2026 | 4.84 | 4.84 | 4.76 | 4.77 | 4.77 | -1.24% | 30,055 |
| Aug 26, 2026 | 4.79 | 4.84 | 4.79 | 4.83 | 4.83 | 0.84% | 49,136 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.75 | 4.79 | 4.79 | -0.83% | 24,284 |
| Aug 24, 2026 | 4.82 | 4.83 | 4.72 | 4.83 | 4.83 | 1.68% | 41,301 |
| Aug 21, 2026 | 4.80 | 4.86 | 4.74 | 4.75 | 4.75 | -0.84% | 22,370 |
| Aug 20, 2026 | 4.73 | 4.87 | 4.73 | 4.79 | 4.79 | 1.27% | 23,378 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.72 | 4.73 | 4.73 | -2.27% | 51,268 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | - | 26,483 |
| Aug 17, 2026 | 5.02 | 5.11 | 4.73 | 4.84 | 4.84 | -1.83% | 82,904 |
| Aug 14, 2026 | 4.96 | 5.02 | 4.91 | 4.93 | 4.93 | 0.61% | 5,168 |
| Aug 13, 2026 | 4.91 | 4.96 | 4.82 | 4.90 | 4.90 | 0.20% | 55,541 |
| Aug 12, 2026 | 4.96 | 4.96 | 4.85 | 4.89 | 4.89 | -1.41% | 24,285 |
| Aug 11, 2026 | 5.21 | 5.21 | 4.90 | 4.96 | 4.96 | -3.69% | 63,523 |
| Aug 10, 2026 | 5.29 | 5.29 | 5.00 | 5.15 | 5.15 | -2.83% | 59,540 |
| Aug 7, 2026 | 4.94 | 5.30 | 4.85 | 5.30 | 5.30 | 7.29% | 166,639 |
| Aug 6, 2026 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | 0.82% | 76,703 |
| Aug 5, 2026 | 4.89 | 4.91 | 4.83 | 4.90 | 4.90 | 1.03% | 46,394 |
| Aug 4, 2026 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 1.04% | 13,497 |
| Aug 3, 2026 | 4.89 | 4.89 | 4.77 | 4.80 | 4.80 | -1.84% | 19,203 |
| Jul 31, 2026 | 4.85 | 4.89 | 4.79 | 4.89 | 4.89 | 2.95% | 15,396 |
| Jul 30, 2026 | 4.94 | 4.94 | 4.72 | 4.75 | 4.75 | -4.04% | 28,765 |
| Jul 29, 2026 | 4.72 | 4.97 | 4.72 | 4.95 | 4.95 | 8.08% | 146,368 |
| Jul 28, 2026 | 4.65 | 4.65 | 4.57 | 4.58 | 4.58 | -2.76% | 26,114 |
| Jul 27, 2026 | 4.50 | 4.71 | 4.39 | 4.71 | 4.71 | 8.78% | 39,163 |
| Jul 24, 2026 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | 0.46% | 29,047 |
| Jul 23, 2026 | 4.34 | 4.42 | 4.31 | 4.31 | 4.31 | 0.47% | 62,477 |
| Jul 22, 2026 | 4.32 | 4.35 | 4.29 | 4.29 | 4.29 | 0.47% | 39,309 |
| Jul 21, 2026 | 4.28 | 4.46 | 4.25 | 4.27 | 4.27 | 0.71% | 62,770 |
| Jul 20, 2026 | 4.33 | 4.33 | 4.22 | 4.24 | 4.24 | -2.08% | 85,821 |
| Jul 17, 2026 | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -1.81% | 21,813 |
| Jul 16, 2026 | 4.49 | 4.50 | 4.40 | 4.41 | 4.41 | -1.78% | 8,309 |
| Jul 15, 2026 | 4.44 | 4.49 | 4.39 | 4.49 | 4.49 | 2.05% | 14,572 |
| Jul 14, 2026 | 4.51 | 4.57 | 4.40 | 4.40 | 4.40 | -2.44% | 32,067 |
| Jul 13, 2026 | 4.53 | 4.59 | 4.49 | 4.51 | 4.51 | -0.22% | 17,865 |