Bisalloy Steel Group Limited (ASX:BIS)
Australia · Delayed Price · Currency is AUD 5.30
+0.36 (7.29%)
Aug 7, 2026, 4:10 PM AEST
Bisalloy Steel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.51 | 4.56 | 4.48 | 4.52 | 4.52 | 1.12% | 6,171 |
| Jul 9, 2026 | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | -1.11% | 23,317 |
| Jul 8, 2026 | 4.51 | 4.55 | 4.51 | 4.52 | 4.52 | 0.22% | 17,507 |
| Jul 7, 2026 | 4.65 | 4.68 | 4.50 | 4.51 | 4.51 | -3.01% | 14,388 |
| Jul 6, 2026 | 4.45 | 4.65 | 4.43 | 4.65 | 4.65 | 6.41% | 20,889 |
| Jul 3, 2026 | 4.31 | 4.41 | 4.31 | 4.37 | 4.37 | 1.39% | 22,327 |
| Jul 2, 2026 | 4.36 | 4.37 | 4.30 | 4.31 | 4.31 | -0.69% | 23,195 |
| Jul 1, 2026 | 4.49 | 4.49 | 4.34 | 4.34 | 4.34 | -2.47% | 80,732 |
| Jun 30, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | -4.30% | 22,842 |
| Jun 29, 2026 | 4.55 | 4.65 | 4.52 | 4.65 | 4.65 | 1.75% | 79,858 |
| Jun 26, 2026 | 4.57 | 4.57 | 4.48 | 4.57 | 4.57 | 2.47% | 34,462 |
| Jun 25, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.04% | 68,730 |
| Jun 24, 2026 | 4.57 | 4.60 | 4.50 | 4.60 | 4.60 | 0.66% | 19,365 |
| Jun 23, 2026 | 4.53 | 4.64 | 4.53 | 4.57 | 4.57 | 1.78% | 59,154 |
| Jun 22, 2026 | 4.50 | 4.61 | 4.48 | 4.49 | 4.49 | -0.22% | 40,053 |
| Jun 19, 2026 | 4.45 | 4.58 | 4.45 | 4.50 | 4.50 | - | 20,174 |
| Jun 18, 2026 | 4.65 | 4.67 | 4.50 | 4.50 | 4.50 | -3.23% | 34,432 |
| Jun 17, 2026 | 4.70 | 4.73 | 4.64 | 4.65 | 4.65 | - | 9,753 |
| Jun 16, 2026 | 4.75 | 4.78 | 4.65 | 4.65 | 4.65 | -1.48% | 120,177 |
| Jun 15, 2026 | 4.52 | 4.76 | 4.45 | 4.72 | 4.72 | 9.26% | 96,633 |
| Jun 12, 2026 | 4.50 | 4.61 | 4.32 | 4.32 | 4.32 | -3.79% | 129,903 |
| Jun 11, 2026 | 4.49 | 4.60 | 4.47 | 4.49 | 4.49 | - | 41,132 |
| Jun 10, 2026 | 4.60 | 4.63 | 4.47 | 4.49 | 4.49 | -2.39% | 22,033 |
| Jun 9, 2026 | 4.57 | 4.64 | 4.50 | 4.60 | 4.60 | 0.44% | 63,502 |
| Jun 5, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.58 | 2.23% | 29,805 |
| Jun 4, 2026 | 4.52 | 4.52 | 4.42 | 4.48 | 4.48 | -0.88% | 43,399 |
| Jun 3, 2026 | 4.53 | 4.55 | 4.47 | 4.52 | 4.52 | 0.44% | 11,409 |
| Jun 2, 2026 | 4.51 | 4.53 | 4.44 | 4.50 | 4.50 | - | 36,570 |
| Jun 1, 2026 | 4.52 | 4.57 | 4.46 | 4.50 | 4.50 | 1.35% | 14,598 |
| May 29, 2026 | 4.45 | 4.46 | 4.40 | 4.44 | 4.44 | -0.89% | 28,480 |