S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Bisalloy Steel Group Limited (BIS)
Bisalloy Steel Group Limited (BIS) Historical

BIS Bisalloy Steel Group Limited

3.53

0.11 (3.22%)

May 10 2024 - Closed

Delayed by 20 minutes

BIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	3.53	0.11	3.22%	3.49	3.61	3.49	33,211
May 09 2024	3.42	-0.19	-5.13%	3.64	3.64	3.40	75,736
May 08 2024	3.605	-0.01	-0.14%	3.60	3.64	3.56	73,688
May 07 2024	3.61	0.13	3.74%	3.48	3.65	3.48	280,623
May 06 2024	3.48	0.18	5.45%	3.33	3.56	3.29	101,770
May 03 2024	3.30	0.01	0.30%	3.29	3.34	3.23	21,394
May 02 2024	3.29	-0.05	-1.50%	3.39	3.40	3.27	25,125
May 01 2024	3.34	0.02	0.60%	3.29	3.34	3.28	23,276
Apr 30 2024	3.32	0.00	0.00%	3.40	3.40	3.28	71,978
Apr 29 2024	3.32	-0.02	-0.60%	3.38	3.40	3.32	66,324
Apr 26 2024	3.34	-0.05	-1.47%	3.40	3.46	3.32	72,216
Apr 24 2024	3.39	0.11	3.35%	3.28	3.47	3.24	322,979
Apr 23 2024	3.28	0.16	5.13%	3.18	3.28	3.12	70,383
Apr 22 2024	3.12	0.05	1.63%	3.14	3.15	3.09	48,923
Apr 19 2024	3.07	-0.09	-2.85%	3.24	3.24	3.05	66,618
Apr 18 2024	3.16	-0.07	-2.17%	3.25	3.25	3.10	82,663
Apr 17 2024	3.23	-0.05	-1.52%	3.28	3.28	3.18	87,038
Apr 16 2024	3.28	-0.02	-0.61%	3.34	3.39	3.12	212,925
Apr 15 2024	3.30	0.11	3.45%	3.20	3.42	3.18	179,190
Apr 12 2024	3.19	0.19	6.33%	3.05	3.25	3.05	320,051
Apr 11 2024	3.00	0.15	5.26%	2.90	3.09	2.89	142,031
Apr 10 2024	2.85	-0.05	-1.72%	2.90	2.95	2.85	62,607
Apr 09 2024	2.90	0.03	1.05%	2.89	2.98	2.85	172,410
Apr 08 2024	2.87	0.00	0.00%	2.87	2.87	2.87	0.00
Apr 05 2024	2.87	0.07	2.50%	2.84	2.87	2.84	14,481
Apr 04 2024	2.80	-0.09	-3.11%	2.90	2.90	2.80	72,600
Apr 03 2024	2.89	0.08	2.85%	2.81	2.93	2.81	91,706
Apr 02 2024	2.81	-0.02	-0.71%	2.85	2.85	2.79	53,838
Mar 28 2024	2.83	0.01	0.35%	2.85	2.94	2.83	81,879
Mar 27 2024	2.82	0.02	0.71%	2.80	2.86	2.79	50,850
Mar 26 2024	2.80	-0.10	-3.45%	2.94	2.94	2.78	159,585
Mar 25 2024	2.90	0.16	5.84%	2.78	2.95	2.76	180,601
Mar 22 2024	2.74	0.02	0.74%	2.74	2.80	2.69	62,297
Mar 21 2024	2.72	-0.06	-2.16%	2.77	2.78	2.70	45,076
Mar 20 2024	2.78	0.22	8.59%	2.57	2.86	2.57	166,142
Mar 19 2024	2.56	0.01	0.39%	2.57	2.62	2.53	20,298
Mar 18 2024	2.55	-0.07	-2.67%	2.68	2.68	2.55	61,408
Mar 15 2024	2.62	-0.02	-0.76%	2.66	2.675	2.59	75,436
Mar 14 2024	2.64	-0.03	-1.12%	2.65	2.68	2.59	38,298
Mar 13 2024	2.67	-0.09	-3.26%	2.73	2.74	2.63	38,255
Mar 12 2024	2.76	0.04	1.47%	2.70	2.85	2.68	145,477
Mar 11 2024	2.72	0.05	1.87%	2.66	2.78	2.66	72,996
Mar 07 2024	2.67	-0.05	-1.84%	2.725	2.75	2.64	111,807
Mar 06 2024	2.72	0.00	0.00%	2.73	2.76	2.68	35,681
Mar 05 2024	2.72	-0.15	-5.23%	2.87	2.87	2.72	89,584
Mar 04 2024	2.87	0.03	1.06%	2.87	2.90	2.85	116,319
Mar 03 2024	2.84	0.02	0.71%	2.83	2.87	2.83	20,881
Feb 29 2024	2.82	0.01	0.36%	2.85	2.91	2.81	93,569
Feb 28 2024	2.81	0.06	2.18%	2.75	2.92	2.73	168,884
Feb 27 2024	2.75	0.20	7.84%	2.60	2.75	2.55	182,118
Feb 26 2024	2.55	-0.04	-1.54%	2.60	2.60	2.53	22,374
Feb 25 2024	2.59	0.08	3.19%	2.54	2.60	2.52	21,597
Feb 22 2024	2.51	-0.09	-3.46%	2.65	2.66	2.50	37,422
Feb 21 2024	2.60	-0.10	-3.70%	2.70	2.70	2.56	22,163
Feb 20 2024	2.70	0.10	3.85%	2.62	2.70	2.58	34,362
Feb 19 2024	2.60	0.09	3.59%	2.54	2.63	2.53	35,507
Feb 18 2024	2.51	0.06	2.45%	2.49	2.53	2.49	17,066
Feb 15 2024	2.45	-0.02	-0.81%	2.47	2.48	2.45	46,107
Feb 14 2024	2.47	-0.07	-2.76%	2.51	2.52	2.45	40,909
Feb 13 2024	2.54	-0.03	-1.17%	2.53	2.55	2.51	18,596
Feb 12 2024	2.57	-0.03	-1.15%	2.60	2.60	2.53	39,366
Feb 11 2024	2.60	-0.02	-0.76%	2.62	2.62	2.595	29,403
Feb 08 2024	2.62	-0.01	-0.38%	2.64	2.68	2.61	21,666

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions