Skip to main content
logo
BSA Limited (ASX:BSA)
Australia flag Australia · Delayed Price · Currency is AUD
0.1350
+0.0050 (3.85%)
Aug 21, 2025, 4:10 PM AEST

BSA Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.140.140.130.140.143.85%367,062
Aug 20, 20250.140.140.130.130.13-7.14%242,718
Aug 19, 20250.140.140.130.140.143.70%161,506
Aug 18, 20250.140.140.130.140.14-3.57%395,400
Aug 15, 20250.140.140.130.140.143.70%155,673
Aug 14, 20250.150.150.130.140.14-3.57%515,200
Aug 13, 20250.150.150.140.140.14-3.45%1,177,130
Aug 12, 20250.150.150.140.150.15-231,877
Aug 11, 20250.140.150.140.150.153.57%1,582,643
Aug 8, 20250.140.140.130.140.143.70%570,739
Aug 7, 20250.130.140.130.140.148.00%470,417
Aug 6, 20250.130.130.120.130.13-3.85%962,442
Aug 5, 20250.120.130.120.130.138.33%974,876
Aug 4, 20250.130.130.120.120.12-7.69%963,766
Aug 1, 20250.150.150.130.130.13-7.14%1,899,051
Jul 31, 20250.140.140.130.140.14-4,428,648
Jul 30, 20250.110.140.110.140.1455.56%14,833,653
Jul 29, 20250.080.130.080.090.0923.29%15,682,259
Jul 28, 20250.070.070.070.070.07-7.59%136,998
Jul 25, 20250.070.080.070.080.088.22%145,349
Jul 24, 20250.070.070.070.070.07-8.75%27,772
Jul 23, 20250.080.080.080.080.086.67%2,498
Jul 22, 20250.080.080.080.080.08--
Jul 21, 20250.080.080.080.080.082.74%113,610
Jul 18, 20250.080.080.070.070.07-1.35%155,709
Jul 17, 20250.080.080.070.070.07-1.33%104,592
Jul 16, 20250.080.080.070.080.082.74%125,647
Jul 15, 20250.070.070.070.070.07--
Jul 14, 20250.080.080.070.070.07-10,000
Jul 11, 20250.070.070.070.070.07-75,356
Jul 10, 20250.070.070.070.070.07-2.67%39,683
Jul 9, 20250.080.080.080.080.08-68,533
Jul 8, 20250.080.080.080.080.08-1.32%20,827
Jul 7, 20250.080.080.080.080.08-2.56%112,100
Jul 4, 20250.080.080.080.080.08-50,000
Jul 3, 20250.080.080.080.080.08--
Jul 2, 20250.080.080.080.080.081.30%11,087
Jul 1, 20250.080.080.080.080.08-31,222
Jun 30, 20250.080.080.080.080.08-208,758
Jun 27, 20250.080.080.080.080.081.32%249,014
Jun 26, 20250.080.080.080.080.08-2.56%260,654
Jun 25, 20250.090.090.080.080.08-9.30%1,052,682
Jun 24, 20250.090.090.090.090.09-5.49%213,828
Jun 23, 20250.090.090.090.090.092.25%119,682
Jun 20, 20250.080.090.080.090.099.88%154,963
Jun 19, 20250.090.090.080.080.08-7.95%46,434
Jun 18, 20250.080.090.080.090.0925.71%520,319
Jun 17, 20250.070.070.070.070.07-11,313
Jun 16, 20250.070.070.070.070.071.45%11,579
Jun 13, 20250.070.070.070.070.07-6.76%439,743