Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

BSP Financial Group Limited (BFL.AX)

7.50
+0.05
+(0.67%)
At close: April 24 at 2:32:24 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257.457.507.417.507.507,143
Apr 23, 20257.457.457.457.457.459,995
Apr 22, 20257.327.507.327.457.452,619
Apr 17, 20257.297.307.297.307.305
Apr 16, 20257.307.307.277.287.28933
Apr 15, 20257.357.507.277.277.27639
Apr 14, 20257.397.507.357.357.35419
Apr 11, 20257.507.507.407.407.401,301
Apr 10, 20257.307.517.307.507.5010,320
Apr 9, 20257.007.306.887.307.305,636
Apr 8, 20256.807.196.807.007.0024,574
Apr 7, 20257.317.336.686.806.8026,029
Apr 4, 20257.807.807.317.317.318,860
Apr 3, 20257.687.697.687.687.682,925
Apr 2, 20257.667.687.667.687.68401
Apr 1, 20257.687.687.687.687.68-
Mar 31, 20257.577.687.507.687.688,821
Mar 28, 20257.607.627.507.627.628,755
Mar 27, 20257.667.667.527.607.60877
Mar 26, 20257.457.677.457.677.674,537
Mar 25, 20257.507.677.457.457.454,798
Mar 24, 20257.697.707.407.407.405,481
Mar 21, 20257.607.707.607.707.701,760
Mar 20, 20257.607.607.607.607.601,050
Mar 19, 20257.357.707.357.607.6010,628
Mar 18, 20257.257.577.257.407.40230
Mar 17, 20257.507.707.237.237.231,507
Mar 14, 20257.427.447.237.237.231,998
Mar 13, 20257.317.507.317.427.422,931
Mar 12, 20257.547.607.307.317.311,549
Mar 11, 20257.247.607.227.607.603,660
Mar 10, 20257.137.227.137.227.221,436
Mar 7, 20257.127.287.127.287.281,588
Mar 6, 20257.167.287.107.107.1011,702
Mar 5, 20257.257.257.107.167.163,554
Mar 4, 20257.127.287.127.277.273,478
Mar 3, 20257.057.287.057.117.112,187
Feb 28, 20257.017.027.007.027.021,326
Feb 27, 20257.067.257.007.007.008,086
Feb 26, 20257.267.267.107.107.102,856
Feb 25, 20257.307.307.207.297.291,316
Feb 24, 2025 0.456775 Dividend
Feb 24, 20257.627.627.207.377.373,811
Feb 21, 20258.008.007.657.657.1925,231
Feb 20, 20257.417.707.417.607.1526,220
Feb 19, 20257.227.417.227.406.963,202
Feb 18, 20257.187.217.177.206.7729,209
Feb 17, 20257.057.207.057.196.7611,996
Feb 14, 20257.077.157.007.016.5946,124
Feb 13, 20257.087.257.077.076.656,230
Feb 12, 20257.207.207.077.076.655,817
Feb 11, 20257.317.317.177.206.7713,024
Feb 10, 20257.307.307.207.306.868,253
Feb 7, 20257.447.447.407.406.96301
Feb 6, 20257.507.507.507.507.051
Feb 5, 20257.417.507.417.507.05970
Feb 4, 20257.357.387.277.356.9118,679
Feb 3, 20257.527.547.417.416.976,416
Jan 31, 20257.457.547.427.537.085,757
Jan 30, 20257.547.547.427.537.08998
Jan 29, 20257.377.537.337.537.082,785
Jan 28, 20257.327.327.307.326.885,647
Jan 24, 20257.607.637.327.326.883,830
Jan 23, 20257.587.607.267.607.152,516
Jan 22, 20257.597.597.577.577.122,511
Jan 21, 20257.627.707.257.607.159,852
Jan 20, 20257.207.607.207.607.1516,806
Jan 17, 20257.237.257.207.206.775,174
Jan 16, 20257.037.127.037.126.693,296
Jan 15, 20257.007.016.897.006.5812,426
Jan 14, 20256.906.996.816.996.576,839
Jan 13, 20257.007.007.007.006.584,622
Jan 10, 20257.007.007.007.006.581,938
Jan 9, 20257.057.057.007.006.586,468
Jan 8, 20257.057.056.906.906.491,058
Jan 7, 20257.017.016.996.996.576,956
Jan 6, 20256.907.046.907.006.582,401
Jan 3, 20256.737.006.676.906.494,329
Jan 2, 20256.686.886.646.776.372,384
Dec 31, 20246.656.666.656.666.261,923
Dec 30, 20246.826.896.606.896.488,570
Dec 27, 20246.586.806.586.806.391,044
Dec 24, 20246.616.616.566.566.1725
Dec 23, 20246.536.646.506.646.2411,793
Dec 20, 20246.596.606.556.556.161,233
Dec 19, 20246.806.806.646.646.241,915
Dec 18, 20246.966.996.816.826.424,883
Dec 17, 20246.536.806.536.806.393,442
Dec 16, 20246.546.546.496.506.1110,998
Dec 13, 20246.506.546.506.546.15630
Dec 12, 20246.496.496.456.496.101,900
Dec 11, 20246.496.506.496.496.10967
Dec 10, 20246.456.456.426.456.062,820
Dec 9, 20246.706.706.496.506.111,095
Dec 6, 20246.666.666.626.626.221,089
Dec 5, 20246.816.876.736.736.334,166
Dec 4, 20246.656.806.606.806.3912,972
Dec 3, 20246.546.606.506.606.214,165
Dec 2, 20246.606.606.506.546.151,630
Nov 29, 20246.556.556.426.426.041,963
Nov 28, 20246.746.786.746.766.363,357
Nov 27, 20246.516.636.516.626.2211,686
Nov 26, 20246.426.506.426.506.111,973
Nov 25, 20246.526.536.496.496.10982
Nov 22, 20246.506.526.506.506.1110,123
Nov 21, 20246.476.476.466.466.07487
Nov 20, 20246.346.486.306.305.923,654
Nov 19, 20246.246.356.196.355.974,941
Nov 18, 20246.206.236.196.235.868,216
Nov 15, 20246.216.336.176.175.8014,811
Nov 14, 20246.256.296.206.205.834,814
Nov 13, 20246.206.226.186.185.8128,460
Nov 12, 20246.206.216.206.205.8335,691
Nov 11, 20246.226.226.186.205.8330,812
Nov 8, 20246.486.486.196.215.8422,848
Nov 7, 20246.496.496.436.486.0913,678
Nov 6, 20246.596.596.186.185.8175,381
Nov 5, 20246.346.356.346.355.972,501
Nov 4, 20246.216.216.166.205.8320,957
Nov 1, 20246.206.206.156.205.8328,632
Oct 31, 20246.356.356.196.195.8275,623
Oct 30, 20246.306.306.306.305.92-
Oct 29, 20246.316.376.306.305.925,859
Oct 28, 20246.526.536.296.305.9211,710
Oct 25, 20246.696.696.526.526.13659
Oct 24, 20246.556.566.556.556.163,862
Oct 23, 20246.406.556.406.436.053,452
Oct 22, 20246.376.456.376.386.002,308
Oct 21, 20246.446.446.376.375.997,111
Oct 18, 20246.446.456.436.436.051,846
Oct 17, 20246.456.456.426.456.062,727
Oct 16, 20246.396.426.376.426.042,536
Oct 15, 20246.346.456.346.345.96111
Oct 14, 20246.406.426.346.345.9612,861
Oct 11, 20246.396.406.346.406.025,288
Oct 10, 20246.396.406.396.406.022,857
Oct 9, 20246.426.426.396.406.026,336
Oct 8, 20246.426.426.406.426.044,245
Oct 7, 20246.406.456.406.456.0612,675
Oct 4, 20246.406.406.356.406.02862
Oct 3, 20246.406.406.306.406.027,217
Oct 2, 20246.406.406.406.406.023,815
Oct 1, 20246.226.406.226.406.027,088
Sep 30, 20246.206.206.196.195.828,610
Sep 27, 20246.126.206.126.205.831,967
Sep 26, 20246.206.206.116.115.755,093
Sep 25, 20246.206.206.196.205.831,999
Sep 24, 20246.206.206.186.205.833,618
Sep 23, 20246.206.206.206.205.835,065
Sep 20, 20246.166.196.116.195.821,552
Sep 19, 20246.196.206.096.175.808,133
Sep 18, 20246.206.206.186.205.8310,016
Sep 17, 20246.216.216.166.205.835,485
Sep 16, 20246.286.296.246.245.869,242
Sep 13, 20246.216.296.206.255.883,542
Sep 12, 20246.206.306.206.305.922,748
Sep 11, 20246.306.306.206.205.833,031
Sep 10, 20246.206.216.156.205.83376
Sep 9, 20246.326.326.206.205.832,503
Sep 6, 20246.346.346.346.345.9612
Sep 5, 20246.356.356.256.345.964,966
Sep 4, 20246.356.356.326.355.974,911
Sep 3, 20246.146.356.146.355.973,012
Sep 2, 20246.376.376.116.145.771,973
Aug 30, 20246.106.376.106.375.996,565
Aug 29, 20246.006.116.006.105.747,883
Aug 28, 20246.376.406.086.085.728,614
Aug 27, 2024 0.139272 Dividend
Aug 27, 20246.426.456.356.375.994,620
Aug 26, 20246.506.546.356.405.8931,159
Aug 23, 20246.546.546.456.455.936,007
Aug 22, 20246.456.456.456.455.931,305
Aug 21, 20246.406.406.406.405.891,678
Aug 20, 20246.456.456.406.405.893,207
Aug 19, 20246.456.456.346.455.938,901
Aug 16, 20246.456.456.406.435.9111,688
Aug 15, 20246.516.516.416.415.90956
Aug 14, 20246.496.496.406.405.891,262
Aug 13, 20246.396.396.396.395.883,200
Aug 12, 20246.406.406.396.405.895,958
Aug 9, 20246.376.376.376.375.86278
Aug 8, 20246.406.466.356.355.841,854
Aug 7, 20246.486.486.286.355.841,735
Aug 6, 20246.406.536.276.536.017,325
Aug 5, 20246.536.536.356.355.849,343
Aug 2, 20246.556.586.536.536.018,240
Aug 1, 20246.546.546.536.546.021,531
Jul 31, 20246.556.586.556.556.023,531
Jul 30, 20246.556.556.556.556.02120
Jul 29, 20246.586.586.586.586.05489
Jul 26, 20246.576.606.576.586.057,398
Jul 25, 20246.536.586.536.556.021,933
Jul 24, 20246.536.536.536.536.011
Jul 23, 20246.566.566.536.536.01362
Jul 22, 20246.556.606.556.606.0712,067
Jul 19, 20246.556.586.536.536.01945
Jul 18, 20246.486.536.486.536.017,992
Jul 17, 20246.516.516.486.485.963,759
Jul 16, 20246.536.536.506.505.985,604
Jul 15, 20246.556.556.446.546.022,578
Jul 12, 20246.546.556.456.556.022,647
Jul 11, 20246.556.556.536.546.021,661
Jul 10, 20246.746.766.506.505.982,729
Jul 9, 20246.756.756.696.756.211,617
Jul 8, 20246.446.556.446.556.026,013
Jul 5, 20246.456.456.456.455.93109
Jul 4, 20246.456.456.456.455.935,484
Jul 3, 20246.456.466.356.455.932,618
Jul 2, 20246.456.456.456.455.93484
Jul 1, 20246.446.456.436.445.925,366
Jun 28, 20246.496.496.356.455.935,033
Jun 27, 20246.376.396.356.355.8498
Jun 26, 20246.356.356.356.355.845
Jun 25, 20246.306.306.306.305.7997
Jun 24, 20246.406.406.146.155.666,308
Jun 21, 20246.356.466.356.455.938,182
Jun 20, 20246.406.406.306.305.793,277
Jun 19, 20246.396.396.356.355.84924
Jun 18, 20246.406.406.396.405.893,605
Jun 17, 20246.506.506.406.415.901,186
Jun 14, 20246.496.556.496.505.984,147
Jun 13, 20246.406.406.406.405.89-
Jun 12, 20246.476.476.406.405.891,775
Jun 11, 20246.506.556.506.505.981,943
Jun 7, 20246.436.646.436.505.981,261
Jun 6, 20246.426.426.426.425.91-
Jun 5, 20246.506.566.426.425.912,492
Jun 4, 20246.426.506.426.485.962,300
Jun 3, 20246.496.506.426.425.912,505
May 31, 20246.506.506.496.495.971,832
May 30, 20246.436.506.426.495.9713,843
May 29, 20246.456.456.426.425.911,850
May 28, 20246.426.426.426.425.911
May 27, 20246.296.506.206.425.9126,200
May 24, 20246.506.506.256.255.7512,839
May 23, 20246.656.656.506.505.98722
May 22, 20246.656.656.556.556.023,560
May 21, 20246.556.656.556.656.125,551
May 20, 20246.506.606.486.485.964,044
May 17, 20246.306.406.306.405.892,710
May 16, 20246.306.306.286.295.799,355
May 15, 20246.736.736.256.255.751,647
May 14, 20246.706.896.706.796.251,737
May 13, 20246.476.896.476.856.305,811
May 10, 20246.246.306.246.305.798,056
May 9, 20246.256.266.246.245.748,482
May 8, 20246.156.256.156.255.757,114
May 7, 20245.956.155.956.105.6113,156
May 6, 20245.975.975.915.955.475,328
May 3, 20245.975.975.945.975.492,307
May 2, 20246.006.005.905.975.4915,058
May 1, 20246.206.245.896.115.6211,289
Apr 30, 20246.006.145.906.145.6510,737
Apr 29, 20245.866.005.866.005.524,897
Apr 26, 20245.895.895.855.855.389,333
Apr 24, 20245.845.855.835.855.3811,017

Related Tickers

1066.KL RHB Bank Berhad
6.52
-0.31%
 
1023.KL CIMB Group Holdings Berhad
6.99
+0.14%
 
MFG Mizuho Financial Group, Inc.
4.9500
0.00%
 
1155.KL Malayan Banking Berhad
9.87
-0.80%