Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 3.800
+0.070 (1.88%)
Oct 9, 2026, 4:16 PM AEST
Bisalloy Steel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | 1.88% | 8,910 |
| Oct 8, 2026 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -2.36% | 49,359 |
| Oct 7, 2026 | 3.67 | 3.89 | 3.63 | 3.82 | 3.82 | 4.09% | 63,005 |
| Oct 6, 2026 | 3.79 | 3.79 | 3.67 | 3.67 | 3.67 | -1.87% | 66,632 |
| Oct 5, 2026 | 3.74 | 3.80 | 3.70 | 3.74 | 3.74 | 1.91% | 56,334 |
| Oct 2, 2026 | 3.69 | 3.74 | 3.67 | 3.67 | 3.67 | -0.54% | 21,463 |
| Oct 1, 2026 | 3.70 | 3.73 | 3.63 | 3.69 | 3.69 | -0.81% | 30,291 |
| Sep 30, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 0.54% | 63,370 |
| Sep 29, 2026 | 3.75 | 3.75 | 3.62 | 3.70 | 3.70 | -1.60% | 68,917 |
| Sep 28, 2026 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -4.33% | 51,332 |
| Sep 25, 2026 | 4.05 | 4.05 | 3.88 | 3.93 | 3.93 | -3.68% | 83,904 |
| Sep 24, 2026 | 4.22 | 4.22 | 4.04 | 4.08 | 4.08 | -1.69% | 49,823 |
| Sep 23, 2026 | 4.19 | 4.29 | 4.19 | 4.28 | 4.15 | 2.39% | 56,469 |
| Sep 22, 2026 | 4.27 | 4.27 | 4.18 | 4.18 | 4.05 | -0.95% | 41,051 |
| Sep 21, 2026 | 4.25 | 4.25 | 4.17 | 4.22 | 4.09 | -0.47% | 53,526 |
| Sep 18, 2026 | 4.25 | 4.28 | 4.22 | 4.24 | 4.11 | 0.95% | 53,213 |
| Sep 17, 2026 | 4.17 | 4.25 | 4.15 | 4.20 | 4.07 | -0.94% | 27,761 |
| Sep 16, 2026 | 4.20 | 4.24 | 4.10 | 4.24 | 4.11 | 2.91% | 32,037 |
| Sep 15, 2026 | 4.23 | 4.23 | 4.12 | 4.12 | 3.99 | -2.37% | 74,308 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.21 | 4.22 | 4.09 | -1.63% | 33,655 |
| Sep 11, 2026 | 4.29 | 4.33 | 4.28 | 4.29 | 4.16 | - | 22,691 |
| Sep 10, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.16 | -3.38% | 102,765 |
| Sep 9, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.31 | 1.37% | 23,983 |
| Sep 8, 2026 | 4.42 | 4.42 | 4.36 | 4.38 | 4.25 | -0.90% | 91,966 |
| Sep 7, 2026 | 4.45 | 4.45 | 4.36 | 4.42 | 4.29 | 1.14% | 96,131 |
| Sep 4, 2026 | 4.40 | 4.43 | 4.36 | 4.37 | 4.24 | 0.23% | 40,027 |
| Sep 3, 2026 | 4.39 | 4.49 | 4.35 | 4.36 | 4.23 | 0.23% | 86,093 |
| Sep 2, 2026 | 4.27 | 4.41 | 4.22 | 4.35 | 4.22 | 1.87% | 38,158 |
| Sep 1, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.14 | -0.70% | 79,087 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.17 | -1.38% | 86,662 |
| Aug 28, 2026 | 4.73 | 4.73 | 4.25 | 4.36 | 4.23 | -8.60% | 231,430 |
| Aug 27, 2026 | 4.84 | 4.84 | 4.76 | 4.77 | 4.63 | -1.24% | 30,055 |
| Aug 26, 2026 | 4.79 | 4.84 | 4.79 | 4.83 | 4.68 | 0.84% | 49,136 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.75 | 4.79 | 4.64 | -0.83% | 24,284 |
| Aug 24, 2026 | 4.82 | 4.83 | 4.72 | 4.83 | 4.68 | 1.68% | 41,301 |
| Aug 21, 2026 | 4.80 | 4.86 | 4.74 | 4.75 | 4.61 | -0.84% | 22,370 |
| Aug 20, 2026 | 4.73 | 4.87 | 4.73 | 4.79 | 4.64 | 1.27% | 23,378 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.72 | 4.73 | 4.59 | -2.27% | 51,268 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.69 | - | 26,483 |
| Aug 17, 2026 | 5.02 | 5.11 | 4.73 | 4.84 | 4.69 | -1.83% | 82,904 |
| Aug 14, 2026 | 4.96 | 5.02 | 4.91 | 4.93 | 4.78 | 0.61% | 5,168 |
| Aug 13, 2026 | 4.91 | 4.96 | 4.82 | 4.90 | 4.75 | 0.20% | 55,541 |
| Aug 12, 2026 | 4.96 | 4.96 | 4.85 | 4.89 | 4.74 | -1.41% | 24,285 |
| Aug 11, 2026 | 5.21 | 5.21 | 4.90 | 4.96 | 4.81 | -3.69% | 63,523 |
| Aug 10, 2026 | 5.29 | 5.29 | 5.00 | 5.15 | 4.99 | -2.83% | 59,540 |
| Aug 7, 2026 | 4.94 | 5.30 | 4.85 | 5.30 | 5.14 | 7.29% | 166,639 |
| Aug 6, 2026 | 4.92 | 4.94 | 4.88 | 4.94 | 4.79 | 0.82% | 76,703 |
| Aug 5, 2026 | 4.89 | 4.91 | 4.83 | 4.90 | 4.75 | 1.03% | 46,394 |
| Aug 4, 2026 | 4.80 | 4.88 | 4.80 | 4.85 | 4.70 | 1.04% | 13,497 |
| Aug 3, 2026 | 4.89 | 4.89 | 4.77 | 4.80 | 4.65 | -1.84% | 19,203 |