BSA Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.600	0.600	0.600	0.600	0.600	0
2023-12-18	0.595	0.600	0.595	0.600	0.600	328
2023-12-15	0.595	0.595	0.595	0.595	0.595	207
2023-12-14	0.595	0.595	0.595	0.595	0.595	972
2023-12-13	0.595	0.595	0.595	0.595	0.595	0
2023-12-12	0.595	0.595	0.595	0.595	0.595	2,813
2023-12-11	0.600	0.600	0.600	0.600	0.600	164
2023-12-08	0.595	0.595	0.595	0.595	0.595	11,715
2023-12-07	0.595	0.595	0.590	0.595	0.595	34,070
2023-12-06	0.595	0.595	0.595	0.595	0.595	801
2023-12-05	0.600	0.600	0.600	0.600	0.600	0
2023-12-04	0.600	0.600	0.600	0.600	0.600	2,200
2023-12-01	0.595	0.595	0.595	0.595	0.595	0
2023-11-30	0.595	0.595	0.595	0.595	0.595	0
2023-11-29	0.595	0.595	0.595	0.595	0.595	4,200
2023-11-28	0.595	0.595	0.595	0.595	0.595	5,209
2023-11-27	0.605	0.605	0.605	0.605	0.605	0
2023-11-24	0.595	0.605	0.595	0.605	0.605	35,004
2023-11-23	0.595	0.595	0.595	0.595	0.595	7,260
2023-11-22	0.595	0.595	0.595	0.595	0.595	0
2023-11-21	0.595	0.595	0.595	0.595	0.595	0
2023-11-20	0.595	0.595	0.595	0.595	0.595	2,659
2023-11-17	0.595	0.595	0.595	0.595	0.595	0
2023-11-16	0.595	0.595	0.595	0.595	0.595	205
2023-11-15	0.600	0.600	0.600	0.600	0.600	2
2023-11-14	0.600	0.600	0.600	0.600	0.600	1,000
2023-11-13	0.600	0.600	0.600	0.600	0.600	0
2023-11-10	0.600	0.600	0.600	0.600	0.600	0
2023-11-09	0.600	0.600	0.600	0.600	0.600	1,500
2023-11-08	0.590	0.590	0.590	0.590	0.590	0
2023-11-07	0.590	0.590	0.590	0.590	0.590	1,000
2023-11-06	0.590	0.590	0.590	0.590	0.590	2,740
2023-11-03	0.590	0.590	0.590	0.590	0.590	24,388
2023-11-02	0.590	0.590	0.590	0.590	0.590	18,612
2023-11-01	0.590	0.590	0.590	0.590	0.590	0
2023-10-31	0.600	0.600	0.590	0.590	0.590	58,775
2023-10-30	0.600	0.600	0.600	0.600	0.600	0
2023-10-27	0.600	0.600	0.600	0.600	0.600	1,000
2023-10-26	0.600	0.600	0.600	0.600	0.600	0
2023-10-25	0.600	0.600	0.600	0.600	0.600	10,000
2023-10-24	0.595	0.595	0.595	0.595	0.595	5,000
2023-10-23	0.600	0.600	0.600	0.600	0.600	16,200
2023-10-20	0.600	0.600	0.600	0.600	0.600	0
2023-10-19	0.600	0.600	0.600	0.600	0.600	0
2023-10-18	0.600	0.600	0.600	0.600	0.600	0
2023-10-17	0.600	0.600	0.600	0.600	0.600	0
2023-10-16	0.600	0.600	0.600	0.600	0.600	0
2023-10-13	0.600	0.600	0.600	0.600	0.600	20,000
2023-10-12	0.590	0.590	0.590	0.590	0.590	1,125
2023-10-11	0.590	0.590	0.590	0.590	0.590	0
2023-10-10	0.590	0.590	0.590	0.590	0.590	9
2023-10-09	0.580	0.580	0.580	0.580	0.580	0
2023-10-06	0.580	0.580	0.580	0.580	0.580	9,696
2023-10-05	0.600	0.600	0.600	0.600	0.600	0
2023-10-04	0.600	0.600	0.600	0.600	0.600	0
2023-10-03	0.600	0.600	0.590	0.600	0.600	20,134
2023-10-02	0.600	0.600	0.600	0.600	0.600	0
2023-09-29	0.595	0.600	0.570	0.600	0.600	204,777
2023-09-28	0.550	0.550	0.540	0.540	0.540	137,237
2023-09-27	0.583	0.590	0.550	0.550	0.550	72,966

← NewerPage 13 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-04	0.0050 AUD
2021-03-25	0.0050 AUD
2020-10-01	0.0050 AUD
2020-03-26	0.0050 AUD
2019-09-27	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.