Skip to main content
BSA Limited (ASX:BSA)
Australia flag Australia · Delayed Price · Currency is AUD
0.380
-0.015 (-3.80%)
At close: Mar 6, 2026

BSA Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.420.430.360.380.38-3.80%693,735
Mar 5, 20260.390.410.370.400.409.72%414,732
Mar 4, 20260.400.400.360.360.36-11.11%390,883
Mar 3, 20260.430.460.390.410.41-14.74%1,785,257
Mar 2, 20260.350.490.350.480.4841.79%1,801,507
Feb 27, 20260.350.360.320.340.34-6.94%1,052,557
Feb 26, 20260.320.400.310.360.367.46%2,690,520
Feb 25, 20260.280.380.260.340.3415.52%1,402,036
Feb 24, 20260.240.290.240.290.2923.40%552,930
Feb 23, 20260.250.260.230.240.24-7.84%782,479
Feb 20, 20260.260.260.250.260.26-1.92%294,123
Feb 19, 20260.270.270.260.260.261.96%81,094
Feb 18, 20260.270.270.260.260.26-5.56%149,874
Feb 17, 20260.270.270.250.270.27-603,683
Feb 16, 20260.290.320.270.270.27-3.57%1,299,414
Feb 13, 20260.240.290.240.280.2816.67%1,473,771
Feb 12, 20260.230.250.220.240.244.35%932,252
Feb 11, 20260.230.230.220.230.234.55%837,089
Feb 10, 20260.210.230.200.220.2210.00%627,815
Feb 9, 20260.180.220.180.200.2015.94%1,623,876
Feb 6, 20260.180.180.170.170.17-4.17%432,381
Feb 5, 20260.160.180.160.180.1816.13%1,297,634
Feb 4, 20260.160.160.150.160.16-3.13%755,347
Feb 3, 20260.160.160.160.160.16-160,261
Feb 2, 20260.160.160.160.160.16-3,500
Jan 30, 20260.150.160.150.160.1610.34%181,685
Jan 29, 20260.150.150.150.150.15-3.33%150,405
Jan 28, 20260.150.150.150.150.15-6.25%47,449
Jan 27, 20260.160.160.160.160.16-161,355
Jan 23, 20260.150.160.150.160.16-10,129
Jan 22, 20260.150.160.150.160.168.47%498,111
Jan 21, 20260.150.150.140.150.15-4.84%128,510
Jan 20, 20260.150.160.150.160.16-2,167
Jan 16, 20260.160.160.160.160.166.90%15,301
Jan 15, 20260.140.150.140.150.15-39,009
Jan 14, 20260.150.150.150.150.15-3.33%47,767
Jan 13, 20260.150.160.130.150.15-893,693
Jan 12, 20260.170.170.150.150.15-9.09%82,490
Jan 8, 20260.160.170.150.170.173.13%169,642
Jan 6, 20260.150.160.150.160.163.23%283,118
Jan 5, 20260.150.160.150.160.163.33%293,599
Dec 31, 20250.150.160.150.150.15-267,290
Dec 30, 20250.150.150.150.150.15-3.23%12,157
Dec 29, 20250.150.180.150.160.166.90%905,780
Dec 24, 20250.140.150.130.150.1511.54%404,865
Dec 23, 20250.130.140.130.130.13-7.14%12,193
Dec 22, 20250.130.140.120.140.1416.67%537,074
Dec 19, 20250.130.130.120.120.124.35%418,641
Dec 18, 20250.120.120.120.120.12-4,646
Dec 12, 20250.120.120.120.120.12-58,767
Dec 11, 20250.120.120.120.120.12-21,094
Dec 10, 20250.120.120.120.120.12-4.17%47,964
Dec 9, 20250.120.120.120.120.124.35%8,100
Dec 8, 20250.120.120.120.120.12-76,991
Dec 5, 20250.120.120.120.120.12-225,534
Dec 4, 20250.120.120.120.120.12-4.17%38,949
Dec 3, 20250.130.130.120.120.12-4.00%111,176
Dec 2, 20250.120.130.120.130.138.70%45,918
Dec 1, 20250.120.120.120.120.12-4.17%105,733
Nov 28, 20250.120.120.120.120.124.35%18,226
Nov 21, 20250.120.120.120.120.12-118,553
Nov 20, 20250.130.130.100.120.12-8.00%1,078,477
Nov 19, 20250.130.130.130.130.13-101,793
Nov 18, 20250.130.130.130.130.13-23,917
Nov 17, 20250.130.130.130.130.13-7.41%96,460
Nov 13, 20250.130.140.130.140.148.00%23,072
Nov 11, 20250.130.130.130.130.13-350,000
Nov 10, 20250.130.130.130.130.13-3.85%614,588
Nov 7, 20250.130.130.130.130.13-11,187
Nov 6, 20250.130.130.130.130.138.33%170,043
Nov 5, 20250.130.130.120.120.12-4.00%444,592
Nov 3, 20250.120.130.120.130.134.17%130,842
Oct 31, 20250.130.130.120.120.12-7.69%856,957
Oct 30, 20250.120.130.120.130.138.33%221,640
Oct 29, 20250.120.120.120.120.12-4.00%143,970
Oct 28, 20250.140.140.120.130.13-7.41%482,378
Oct 27, 20250.140.140.140.140.14-9,277
Oct 24, 20250.140.140.140.140.14-1,415
Oct 23, 20250.140.140.140.140.14-8,100
Oct 22, 20250.130.140.130.140.143.85%175,306
Oct 21, 20250.140.140.130.130.13-3.70%96,365
Oct 20, 20250.140.140.140.140.14-40,862
Oct 17, 20250.150.150.140.140.14-10.00%450,167
Oct 16, 20250.140.150.140.150.153.45%11,174
Oct 15, 20250.150.150.150.150.15-3.33%25,028
Oct 14, 20250.160.160.150.150.15-3.23%81,180
Oct 13, 20250.150.160.150.160.166.90%482,338
Oct 10, 20250.150.150.150.150.15-3.33%179,155
Oct 9, 20250.150.150.150.150.15-252,433
Oct 8, 20250.140.150.140.150.157.14%309,482
Oct 7, 20250.150.150.140.140.14-6.67%213,453
Oct 6, 20250.160.160.140.150.15-373,324
Oct 3, 20250.150.160.150.150.15-450,836
Oct 2, 20250.160.160.150.150.153.45%87,497
Oct 1, 20250.150.160.140.150.15-351,352
Sep 30, 20250.140.150.140.150.153.57%370,044
Sep 29, 20250.140.140.140.140.143.70%40,111
Sep 26, 20250.150.150.140.140.14-6.90%510,774
Sep 25, 20250.150.150.140.150.153.57%231,279
Sep 24, 20250.150.150.140.140.14-3.45%567,782