Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 4.100
-0.010 (-0.24%)
Oct 30, 2026, 4:10 PM AEDT
Bisalloy Steel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -0.24% | 12,043 |
| Oct 29, 2026 | 4.16 | 4.17 | 4.11 | 4.11 | 4.11 | -1.20% | 34,886 |
| Oct 28, 2026 | 4.25 | 4.27 | 4.16 | 4.16 | 4.16 | -0.95% | 23,293 |
| Oct 27, 2026 | 4.24 | 4.29 | 4.20 | 4.20 | 4.20 | -1.87% | 38,302 |
| Oct 26, 2026 | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | 3.13% | 29,463 |
| Oct 23, 2026 | 4.17 | 4.17 | 4.02 | 4.15 | 4.15 | 0.48% | 46,447 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.10 | 4.13 | 4.13 | -0.72% | 59,749 |
| Oct 21, 2026 | 4.02 | 4.25 | 4.02 | 4.16 | 4.16 | 6.12% | 134,147 |
| Oct 20, 2026 | 4.00 | 4.01 | 3.92 | 3.92 | 3.92 | -1.51% | 18,860 |
| Oct 19, 2026 | 4.01 | 4.01 | 3.87 | 3.98 | 3.98 | 1.02% | 16,489 |
| Oct 16, 2026 | 3.84 | 4.00 | 3.84 | 3.94 | 3.94 | 2.60% | 67,981 |
| Oct 15, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | - | 42,141 |
| Oct 14, 2026 | 3.82 | 3.85 | 3.77 | 3.84 | 3.84 | 0.52% | 43,643 |
| Oct 13, 2026 | 3.88 | 3.95 | 3.79 | 3.82 | 3.82 | -0.26% | 43,288 |
| Oct 12, 2026 | 3.81 | 3.88 | 3.81 | 3.83 | 3.83 | 0.79% | 33,152 |
| 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 |