BSA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.490	0.490	0.490	0.490	0.490	0
2023-01-06	0.490	0.490	0.490	0.490	0.490	0
2023-01-05	0.465	0.490	0.465	0.490	0.490	1,864
2023-01-04	0.495	0.500	0.495	0.500	0.500	8,488
2023-01-03	0.530	0.530	0.530	0.530	0.530	0
2022-12-30	0.545	0.545	0.525	0.530	0.530	124,448
2022-12-29	0.530	0.530	0.530	0.530	0.530	0
2022-12-28	0.530	0.530	0.530	0.530	0.530	0
2022-12-23	0.530	0.530	0.530	0.530	0.530	0
2022-12-22	0.530	0.530	0.530	0.530	0.530	0
2022-12-21	0.530	0.530	0.530	0.530	0.530	0
2022-12-20	0.530	0.530	0.530	0.530	0.530	6,694
2022-12-19	0.530	0.530	0.530	0.530	0.530	7,927
2022-12-16	0.580	0.580	0.540	0.540	0.540	85,166
2022-12-15	0.580	0.580	0.580	0.580	0.580	22,801
2022-12-14	0.580	0.580	0.570	0.580	0.580	110,161
2022-12-13	0.580	0.580	0.580	0.580	0.580	50,000
2022-12-12	0.560	0.560	0.560	0.560	0.560	2,157
2022-12-09	0.580	0.585	0.560	0.560	0.560	71,755
2022-12-08	0.620	0.620	0.620	0.620	0.620	29,908
2022-12-07	0.650	0.650	0.620	0.620	0.620	1,661
2022-12-06	0.620	0.620	0.620	0.620	0.620	68,367
2022-12-05	0.620	0.620	0.620	0.620	0.620	875
2022-12-02	0.700	0.713	0.700	0.710	0.710	50,000
2022-12-01	0.700	0.700	0.650	0.700	0.700	65,685
2022-11-30	0.700	0.700	0.680	0.700	0.700	90,000
2022-11-29	0.700	0.700	0.690	0.700	0.700	118,918
2022-11-28	0.695	0.700	0.695	0.700	0.700	3,861
2022-11-25	0.080	0.084	0.080	0.080	0.640	98,482
2022-11-24	0.073	0.079	0.073	0.079	0.632	151,963
2022-11-23	0.050	0.080	0.050	0.073	0.584	695,081
2022-11-22	0.048	0.048	0.048	0.048	0.384	0
2022-11-21	0.046	0.048	0.045	0.048	0.384	45,702
2022-11-18	0.045	0.045	0.045	0.045	0.360	2,519
2022-11-17	0.043	0.043	0.043	0.043	0.344	3
2022-11-16	0.043	0.043	0.042	0.043	0.344	10,030
2022-11-15	0.048	0.048	0.046	0.048	0.384	5,537
2022-11-14	0.049	0.049	0.049	0.049	0.392	4,000
2022-11-11	0.044	0.050	0.044	0.049	0.392	39,322
2022-11-10	0.047	0.047	0.042	0.043	0.344	12,414
2022-11-09	0.047	0.049	0.045	0.049	0.392	54,703
2022-11-08	0.048	0.048	0.048	0.048	0.384	8,700
2022-11-07	0.049	0.049	0.047	0.047	0.376	3,999
2022-11-04	0.050	0.050	0.050	0.050	0.396	0
2022-11-03	0.050	0.050	0.050	0.050	0.396	0
2022-11-02	0.050	0.050	0.050	0.050	0.396	2
2022-11-01	0.052	0.052	0.049	0.051	0.408	10,127
2022-10-31	0.052	0.052	0.051	0.051	0.408	1,251
2022-10-28	0.048	0.050	0.048	0.050	0.400	14,082
2022-10-27	0.051	0.051	0.049	0.049	0.388	141,555
2022-10-26	0.052	0.052	0.052	0.052	0.416	7,066
2022-10-25	0.054	0.059	0.054	0.059	0.472	17,493
2022-10-24	0.058	0.058	0.058	0.058	0.464	0
2022-10-21	0.058	0.058	0.058	0.058	0.464	1,077
2022-10-20	0.058	0.060	0.057	0.058	0.464	11,767
2022-10-19	0.055	0.055	0.055	0.055	0.440	4,537
2022-10-18	0.055	0.055	0.055	0.055	0.440	35,125
2022-10-17	0.055	0.055	0.055	0.055	0.440	4,513
2022-10-14	0.054	0.054	0.054	0.054	0.432	883
2022-10-13	0.052	0.053	0.052	0.053	0.424	19,845

← NewerPage 17 of 22 · 1,265 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.