BSA Limited (ASX:BSA)
Australia
· Delayed Price · Currency is AUD 0.350
+0.010 (2.94%)
Apr 29, 2026, 3:22 PM AEST
BSA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | - | 2.94% | 113,909 |
| Apr 28, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -8.11% | 307,976 |
| Apr 27, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 15.62% | 262,342 |
| Apr 24, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 58,540 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 19 |
| Apr 22, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 81,558 |
| Apr 21, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 199,096 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 263,303 |
| Apr 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 127,529 |
| Apr 16, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -8.82% | 468,623 |
| Apr 15, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 55,488 |
| Apr 14, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 32,524 |
| Apr 13, 2026 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 1.45% | 163,873 |
| Apr 10, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | - | 162,127 |
| Apr 9, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -5.48% | 58,866 |
| Apr 8, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 7.35% | 98,508 |
| Apr 7, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -5.56% | 52,209 |
| Apr 2, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 151,377 |
| Apr 1, 2026 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 7.04% | 141,116 |
| Mar 31, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 200,346 |
| Mar 30, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 60,670 |
| Mar 27, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 135,845 |
| Mar 26, 2026 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 4.23% | 218,657 |
| Mar 25, 2026 | 0.32 | 0.37 | 0.31 | 0.36 | 0.36 | 10.94% | 135,330 |
| Mar 24, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 213,538 |
| Mar 23, 2026 | 0.37 | 0.39 | 0.31 | 0.31 | 0.31 | -18.42% | 1,157,629 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 84,478 |
| Mar 19, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | - | 639,611 |
| Mar 18, 2026 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | -6.98% | 356,215 |
| Mar 17, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 197,812 |
| Mar 16, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.35% | 276,797 |
| Mar 13, 2026 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 3.66% | 135,134 |
| Mar 12, 2026 | 0.44 | 0.44 | 0.36 | 0.41 | 0.41 | 1.23% | 537,649 |
| Mar 11, 2026 | 0.36 | 0.45 | 0.36 | 0.41 | 0.41 | 12.50% | 466,454 |
| Mar 10, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.35% | 94,521 |
| Mar 9, 2026 | 0.38 | 0.38 | 0.32 | 0.35 | 0.35 | -9.21% | 595,915 |
| Mar 6, 2026 | 0.42 | 0.43 | 0.36 | 0.38 | 0.38 | -3.80% | 693,735 |
| Mar 5, 2026 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | 9.72% | 414,732 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -11.11% | 390,883 |
| Mar 3, 2026 | 0.43 | 0.46 | 0.39 | 0.41 | 0.41 | -14.74% | 1,785,257 |
| Mar 2, 2026 | 0.35 | 0.49 | 0.35 | 0.48 | 0.48 | 41.79% | 1,801,507 |
| Feb 27, 2026 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | -6.94% | 1,052,557 |
| Feb 26, 2026 | 0.32 | 0.40 | 0.31 | 0.36 | 0.36 | 7.46% | 2,690,520 |
| Feb 25, 2026 | 0.28 | 0.38 | 0.26 | 0.34 | 0.34 | 15.52% | 1,402,036 |
| Feb 24, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 23.40% | 552,930 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 782,479 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 294,123 |
| 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 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -8.00% | 1,078,477 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 101,793 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 23,917 |