Bisalloy Steel Group Limited (ASX:BIS)
Australia
· Delayed Price · Currency is AUD 4.680
-0.030 (-0.64%)
At close: Mar 6, 2026
Bisalloy Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -0.64% | 41,941 |
| Mar 5, 2026 | 4.75 | 4.85 | 4.65 | 4.71 | 4.71 | - | 66,411 |
| Mar 4, 2026 | 4.81 | 4.82 | 4.61 | 4.71 | 4.71 | -2.48% | 142,101 |
| Mar 3, 2026 | 4.94 | 4.98 | 4.80 | 4.83 | 4.83 | -2.23% | 83,633 |
| Mar 2, 2026 | 5.03 | 5.04 | 4.88 | 4.94 | 4.94 | -1.98% | 259,210 |
| Feb 27, 2026 | 5.58 | 5.58 | 5.02 | 5.04 | 5.04 | -13.85% | 357,202 |
| Feb 26, 2026 | 5.86 | 5.92 | 5.75 | 5.85 | 5.85 | - | 23,988 |
| Feb 25, 2026 | 5.81 | 5.95 | 5.80 | 5.85 | 5.85 | 2.09% | 33,397 |
| Feb 24, 2026 | 5.91 | 5.98 | 5.70 | 5.73 | 5.73 | -3.21% | 50,846 |
| Feb 23, 2026 | 6.01 | 6.12 | 5.87 | 5.92 | 5.92 | -1.50% | 64,591 |
| Feb 20, 2026 | 6.02 | 6.24 | 5.97 | 6.01 | 6.01 | -0.17% | 86,453 |
| Feb 19, 2026 | 5.75 | 6.08 | 5.66 | 6.02 | 6.02 | 5.24% | 177,422 |
| Feb 18, 2026 | 5.58 | 5.75 | 5.51 | 5.72 | 5.72 | 2.51% | 51,053 |
| Feb 17, 2026 | 5.34 | 5.73 | 5.34 | 5.58 | 5.58 | 2.57% | 96,160 |
| Feb 16, 2026 | 5.37 | 5.53 | 5.29 | 5.44 | 5.44 | 2.64% | 54,260 |
| Feb 13, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -2.39% | 27,951 |
| Feb 12, 2026 | 5.45 | 5.49 | 5.35 | 5.43 | 5.43 | 0.56% | 44,992 |
| Feb 11, 2026 | 5.52 | 5.59 | 5.40 | 5.40 | 5.40 | -2.17% | 38,779 |
| Feb 10, 2026 | 5.56 | 5.66 | 5.51 | 5.52 | 5.52 | -1.08% | 24,311 |
| Feb 9, 2026 | 5.30 | 5.66 | 5.21 | 5.58 | 5.58 | 10.06% | 86,260 |
| Feb 6, 2026 | 5.26 | 5.26 | 5.04 | 5.07 | 5.07 | -3.43% | 74,018 |
| Feb 5, 2026 | 5.41 | 5.41 | 5.25 | 5.25 | 5.25 | -2.96% | 41,159 |
| Feb 4, 2026 | 5.47 | 5.58 | 5.41 | 5.41 | 5.41 | -0.73% | 29,564 |
| Feb 3, 2026 | 5.76 | 5.76 | 5.45 | 5.45 | 5.45 | -4.39% | 98,864 |
| Feb 2, 2026 | 5.62 | 5.79 | 5.60 | 5.70 | 5.70 | 1.79% | 163,961 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 72,553 |
| Jan 29, 2026 | 5.75 | 5.82 | 5.68 | 5.80 | 5.80 | 2.29% | 50,109 |
| Jan 28, 2026 | 5.70 | 5.72 | 5.65 | 5.67 | 5.67 | -0.53% | 60,554 |
| Jan 27, 2026 | 5.71 | 5.71 | 5.51 | 5.70 | 5.70 | 0.18% | 74,524 |
| Jan 23, 2026 | 5.70 | 5.79 | 5.68 | 5.69 | 5.69 | -0.18% | 32,594 |
| Jan 22, 2026 | 5.78 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 47,075 |
| Jan 21, 2026 | 5.78 | 5.81 | 5.70 | 5.75 | 5.75 | -0.52% | 122,162 |
| Jan 20, 2026 | 5.73 | 5.78 | 5.68 | 5.78 | 5.78 | 1.40% | 94,279 |
| Jan 19, 2026 | 5.56 | 5.74 | 5.55 | 5.70 | 5.70 | 2.52% | 108,564 |
| Jan 16, 2026 | 5.45 | 5.60 | 5.41 | 5.56 | 5.56 | 4.12% | 53,458 |
| Jan 15, 2026 | 5.54 | 5.61 | 5.34 | 5.34 | 5.34 | -3.26% | 128,720 |
| Jan 14, 2026 | 5.40 | 5.62 | 5.36 | 5.52 | 5.52 | 3.18% | 142,615 |
| Jan 13, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | - | 38,404 |
| Jan 12, 2026 | 5.34 | 5.48 | 5.33 | 5.35 | 5.35 | 0.19% | 118,527 |
| Jan 9, 2026 | 5.37 | 5.39 | 5.28 | 5.34 | 5.34 | 0.95% | 16,056 |
| Jan 8, 2026 | 5.18 | 5.40 | 5.18 | 5.29 | 5.29 | 2.12% | 87,178 |
| Jan 7, 2026 | 5.22 | 5.29 | 5.13 | 5.18 | 5.18 | 0.39% | 74,483 |
| Jan 6, 2026 | 4.93 | 5.22 | 4.92 | 5.16 | 5.16 | 4.45% | 46,410 |
| Jan 5, 2026 | 4.96 | 4.99 | 4.86 | 4.94 | 4.94 | 1.23% | 37,170 |
| Jan 2, 2026 | 4.97 | 4.97 | 4.84 | 4.88 | 4.88 | -1.41% | 35,401 |
| Dec 31, 2025 | 4.91 | 4.98 | 4.91 | 4.95 | 4.95 | 1.02% | 20,807 |
| Dec 30, 2025 | 4.90 | 4.97 | 4.84 | 4.90 | 4.90 | 0.62% | 16,514 |
| Dec 29, 2025 | 4.86 | 4.97 | 4.81 | 4.87 | 4.87 | 2.53% | 134,410 |
| Dec 24, 2025 | 4.78 | 4.83 | 4.74 | 4.75 | 4.75 | -0.63% | 14,536 |
| Dec 23, 2025 | 4.83 | 4.83 | 4.71 | 4.78 | 4.78 | - | 46,926 |
| Dec 22, 2025 | 4.69 | 4.82 | 4.67 | 4.78 | 4.78 | 1.92% | 69,485 |
| Dec 19, 2025 | 4.73 | 4.89 | 4.67 | 4.69 | 4.69 | -0.64% | 65,918 |
| Dec 18, 2025 | 4.84 | 4.84 | 4.66 | 4.72 | 4.72 | -2.48% | 48,000 |
| Dec 17, 2025 | 4.80 | 4.90 | 4.79 | 4.84 | 4.84 | 0.83% | 39,607 |
| Dec 16, 2025 | 4.91 | 4.94 | 4.80 | 4.80 | 4.80 | -0.41% | 44,121 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.80 | 4.82 | 4.82 | -2.23% | 55,396 |
| Dec 12, 2025 | 4.82 | 4.96 | 4.82 | 4.93 | 4.93 | 2.07% | 42,920 |
| Dec 11, 2025 | 4.96 | 5.01 | 4.82 | 4.83 | 4.83 | -2.42% | 48,684 |
| Dec 10, 2025 | 5.04 | 5.04 | 4.84 | 4.95 | 4.95 | 1.43% | 95,382 |
| Dec 9, 2025 | 5.20 | 5.20 | 4.81 | 4.88 | 4.88 | -4.50% | 277,295 |
| Dec 8, 2025 | 5.13 | 5.20 | 5.11 | 5.11 | 5.11 | - | 30,674 |
| Dec 5, 2025 | 5.32 | 5.40 | 5.06 | 5.11 | 5.11 | -9.07% | 153,184 |
| Dec 4, 2025 | 5.64 | 5.74 | 5.58 | 5.62 | 5.46 | 0.54% | 305,811 |
| Dec 3, 2025 | 5.55 | 5.67 | 5.50 | 5.59 | 5.43 | 1.82% | 177,641 |
| Dec 2, 2025 | 5.52 | 5.55 | 5.45 | 5.49 | 5.33 | -0.72% | 96,476 |
| Dec 1, 2025 | 5.58 | 5.61 | 5.28 | 5.53 | 5.37 | 0.55% | 266,229 |
| Nov 28, 2025 | 5.53 | 5.60 | 5.50 | 5.50 | 5.34 | 0.18% | 133,734 |
| Nov 27, 2025 | 5.64 | 5.71 | 5.49 | 5.49 | 5.33 | -1.96% | 200,799 |
| Nov 26, 2025 | 5.44 | 5.69 | 5.42 | 5.60 | 5.44 | 4.28% | 294,854 |
| Nov 25, 2025 | 5.32 | 5.46 | 5.32 | 5.37 | 5.21 | 0.94% | 108,525 |
| Nov 24, 2025 | 5.29 | 5.37 | 5.26 | 5.32 | 5.16 | 0.95% | 105,087 |
| Nov 21, 2025 | 5.44 | 5.44 | 5.25 | 5.27 | 5.12 | -2.77% | 94,845 |
| Nov 20, 2025 | 5.30 | 5.44 | 5.30 | 5.42 | 5.26 | 1.88% | 94,735 |
| Nov 19, 2025 | 5.31 | 5.35 | 5.24 | 5.32 | 5.16 | 0.19% | 101,515 |
| Nov 18, 2025 | 5.45 | 5.45 | 5.25 | 5.31 | 5.16 | -2.57% | 115,340 |
| Nov 17, 2025 | 5.44 | 5.55 | 5.36 | 5.45 | 5.29 | 0.18% | 102,570 |
| Nov 14, 2025 | 5.35 | 5.44 | 5.28 | 5.44 | 5.28 | - | 56,013 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.25 | 5.44 | 5.28 | 1.49% | 82,924 |
| Nov 12, 2025 | 5.50 | 5.52 | 5.36 | 5.36 | 5.20 | -1.65% | 97,222 |
| Nov 11, 2025 | 5.34 | 5.52 | 5.29 | 5.45 | 5.29 | 3.02% | 192,200 |
| Nov 10, 2025 | 5.18 | 5.36 | 5.18 | 5.29 | 5.14 | 2.92% | 112,768 |
| Nov 7, 2025 | 5.32 | 5.32 | 5.12 | 5.14 | 4.99 | -2.84% | 90,757 |
| Nov 6, 2025 | 4.80 | 5.34 | 4.80 | 5.29 | 5.14 | 10.67% | 139,287 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.62 | 4.78 | 4.64 | -2.25% | 133,955 |
| Nov 4, 2025 | 4.98 | 4.99 | 4.82 | 4.89 | 4.75 | -2.98% | 66,133 |
| Nov 3, 2025 | 4.97 | 5.11 | 4.90 | 5.04 | 4.89 | 1.41% | 99,461 |
| Oct 31, 2025 | 5.10 | 5.15 | 4.96 | 4.97 | 4.82 | -1.97% | 98,267 |
| Oct 30, 2025 | 5.19 | 5.19 | 5.04 | 5.07 | 4.92 | -2.12% | 68,500 |
| Oct 29, 2025 | 5.23 | 5.29 | 5.15 | 5.18 | 5.03 | -0.38% | 34,136 |
| Oct 28, 2025 | 5.21 | 5.23 | 5.00 | 5.20 | 5.05 | 0.58% | 94,337 |
| Oct 27, 2025 | 5.12 | 5.21 | 5.10 | 5.17 | 5.02 | 1.37% | 77,647 |
| Oct 24, 2025 | 5.13 | 5.20 | 5.00 | 5.10 | 4.95 | 3.03% | 42,429 |
| Oct 23, 2025 | 5.03 | 5.05 | 4.91 | 4.95 | 4.81 | -1.39% | 58,214 |
| Oct 22, 2025 | 5.20 | 5.20 | 4.95 | 5.02 | 4.87 | -3.65% | 205,836 |
| Oct 21, 2025 | 5.42 | 5.42 | 5.16 | 5.21 | 5.06 | -2.62% | 95,857 |
| Oct 20, 2025 | 5.57 | 5.57 | 5.22 | 5.35 | 5.19 | -0.19% | 123,438 |
| Oct 17, 2025 | 5.64 | 5.64 | 5.36 | 5.36 | 5.20 | -4.96% | 91,436 |
| Oct 16, 2025 | 5.61 | 5.72 | 5.60 | 5.64 | 5.48 | 0.53% | 66,578 |
| Oct 15, 2025 | 5.80 | 5.80 | 5.61 | 5.61 | 5.45 | -2.26% | 48,374 |
| Oct 14, 2025 | 5.85 | 5.92 | 5.69 | 5.74 | 5.57 | -0.86% | 34,311 |