Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 4.370
-0.100 (-2.24%)
May 18, 2026, 4:10 PM AEST
Bisalloy Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.49 | 4.49 | 4.34 | 4.37 | 4.37 | -2.24% | 38,897 |
| May 15, 2026 | 4.52 | 4.57 | 4.47 | 4.47 | 4.47 | -0.89% | 14,836 |
| May 14, 2026 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | -4.04% | 33,765 |
| May 13, 2026 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 1.95% | 31,301 |
| May 12, 2026 | 4.56 | 4.63 | 4.51 | 4.61 | 4.61 | 1.10% | 42,738 |
| May 11, 2026 | 4.60 | 4.64 | 4.50 | 4.56 | 4.56 | -0.87% | 30,985 |
| May 8, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -0.43% | 24,820 |
| May 7, 2026 | 4.61 | 4.72 | 4.60 | 4.62 | 4.62 | 1.99% | 23,534 |
| May 6, 2026 | 4.51 | 4.56 | 4.48 | 4.53 | 4.53 | 0.22% | 35,829 |
| May 5, 2026 | 4.61 | 4.61 | 4.50 | 4.52 | 4.52 | -0.66% | 31,611 |
| May 4, 2026 | 4.66 | 4.77 | 4.55 | 4.55 | 4.55 | -2.36% | 32,543 |
| May 1, 2026 | 4.64 | 4.72 | 4.64 | 4.66 | 4.66 | 0.43% | 35,276 |
| Apr 30, 2026 | 4.84 | 4.84 | 4.62 | 4.64 | 4.64 | -1.90% | 36,063 |
| Apr 29, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.05% | 19,585 |
| Apr 28, 2026 | 4.91 | 4.91 | 4.78 | 4.78 | 4.78 | -2.65% | 71,552 |
| Apr 27, 2026 | 4.83 | 4.91 | 4.81 | 4.91 | 4.91 | 1.03% | 33,323 |
| Apr 24, 2026 | 4.85 | 4.90 | 4.83 | 4.86 | 4.86 | 1.04% | 15,575 |
| Apr 23, 2026 | 4.88 | 4.89 | 4.81 | 4.81 | 4.81 | -1.43% | 24,045 |
| Apr 22, 2026 | 4.78 | 4.89 | 4.78 | 4.88 | 4.88 | 2.09% | 29,095 |
| Apr 21, 2026 | 4.86 | 4.86 | 4.74 | 4.78 | 4.78 | -0.83% | 20,147 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.82 | -0.21% | 40,021 |
| Apr 17, 2026 | 4.89 | 4.91 | 4.83 | 4.83 | 4.83 | -1.02% | 49,019 |
| Apr 16, 2026 | 4.65 | 4.91 | 4.60 | 4.88 | 4.88 | 6.09% | 92,705 |
| Apr 15, 2026 | 4.69 | 4.72 | 4.60 | 4.60 | 4.60 | - | 37,297 |
| Apr 14, 2026 | 4.54 | 4.65 | 4.54 | 4.60 | 4.60 | 1.77% | 21,763 |
| Apr 13, 2026 | 4.69 | 4.74 | 4.52 | 4.52 | 4.52 | -1.31% | 81,081 |
| Apr 10, 2026 | 4.73 | 4.73 | 4.58 | 4.58 | 4.58 | -1.29% | 54,974 |
| Apr 9, 2026 | 5.06 | 5.06 | 4.61 | 4.64 | 4.64 | -7.75% | 178,694 |
| Apr 8, 2026 | 4.90 | 5.13 | 4.86 | 5.03 | 4.95 | 3.50% | 202,793 |
| Apr 7, 2026 | 4.74 | 4.89 | 4.73 | 4.86 | 4.78 | 3.40% | 96,355 |
| Apr 2, 2026 | 4.70 | 4.73 | 4.64 | 4.70 | 4.63 | -0.21% | 103,190 |
| Apr 1, 2026 | 4.65 | 4.79 | 4.60 | 4.71 | 4.64 | 2.39% | 115,175 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.53 | -1.50% | 58,918 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.65 | 4.67 | 4.60 | -1.68% | 126,412 |
| Mar 27, 2026 | 4.62 | 4.76 | 4.62 | 4.75 | 4.67 | 2.81% | 134,354 |
| Mar 26, 2026 | 4.60 | 4.62 | 4.49 | 4.62 | 4.55 | 2.44% | 36,692 |
| Mar 25, 2026 | 4.38 | 4.54 | 4.38 | 4.51 | 4.44 | 4.40% | 44,733 |
| Mar 24, 2026 | 4.24 | 4.55 | 4.24 | 4.32 | 4.25 | 1.89% | 60,935 |
| Mar 23, 2026 | 4.10 | 4.24 | 4.01 | 4.24 | 4.17 | 2.66% | 76,989 |
| Mar 20, 2026 | 4.45 | 4.48 | 4.10 | 4.13 | 4.06 | -9.43% | 280,929 |
| Mar 19, 2026 | 4.31 | 4.56 | 4.28 | 4.56 | 4.49 | 3.40% | 111,040 |
| Mar 18, 2026 | 4.30 | 4.43 | 4.25 | 4.41 | 4.34 | 2.80% | 87,714 |
| Mar 17, 2026 | 4.34 | 4.39 | 4.29 | 4.29 | 4.22 | -0.92% | 88,966 |
| Mar 16, 2026 | 4.57 | 4.60 | 4.29 | 4.33 | 4.26 | -6.07% | 232,343 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.61 | 4.61 | 4.54 | -1.71% | 59,296 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.65 | 4.69 | 4.62 | -0.21% | 43,731 |
| Mar 11, 2026 | 4.70 | 4.80 | 4.66 | 4.70 | 4.63 | - | 76,035 |
| Mar 10, 2026 | 4.77 | 4.81 | 4.64 | 4.70 | 4.63 | - | 95,277 |
| Mar 9, 2026 | 4.68 | 4.70 | 4.50 | 4.70 | 4.63 | 0.43% | 146,956 |
| Mar 6, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.61 | -0.64% | 41,941 |