BSA Limited (ASX:BSA)
Australia · Delayed Price · Currency is AUD 0.2600
+0.0050 (1.96%)
At close: Feb 19, 2026
BSA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 81,094 |
| Feb 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 149,874 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 603,683 |
| Feb 16, 2026 | 0.29 | 0.32 | 0.27 | 0.27 | 0.27 | -3.57% | 1,299,414 |
| Feb 13, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 16.67% | 1,473,771 |
| Feb 12, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 932,252 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 837,089 |
| Feb 10, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 627,815 |
| Feb 9, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 15.94% | 1,623,876 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.17% | 432,381 |
| Feb 5, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 1,297,634 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 755,347 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 160,261 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,500 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 181,685 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 150,405 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 47,449 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 161,355 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 10,129 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.47% | 498,111 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.84% | 128,510 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,167 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 15,301 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 39,009 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 47,767 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | - | 893,693 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 82,490 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 169,642 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 283,118 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 293,599 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 267,290 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 12,157 |
| Dec 29, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.90% | 905,780 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 404,865 |
| Dec 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 12,193 |
| Dec 22, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 537,074 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 418,641 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,646 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 58,767 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,094 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 47,964 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,100 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 76,991 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 225,534 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 38,949 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 111,176 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 45,918 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 105,733 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 18,226 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 118,553 |