ASX - Delayed Quote AUD

BSP Financial Group Limited (BFL.AX)

Compare
7.00
0.00
(0.00%)
At close: January 10 at 3:17:53 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 7.00 7.00 7.00 7.00 7.00 1,938
Jan 10, 2025 7.00 7.00 7.00 7.00 7.00 1,938
Jan 9, 2025 7.05 7.05 7.00 7.00 7.00 6,468
Jan 8, 2025 7.05 7.05 6.90 6.90 6.90 1,058
Jan 7, 2025 7.01 7.01 6.99 6.99 6.99 6,956
Jan 6, 2025 6.90 7.04 6.90 7.00 7.00 2,401
Jan 3, 2025 6.73 7.00 6.67 6.90 6.90 4,329
Jan 2, 2025 6.68 6.88 6.64 6.77 6.77 2,384
Dec 31, 2024 6.65 6.66 6.65 6.66 6.66 1,923
Dec 30, 2024 6.82 6.89 6.60 6.89 6.89 8,570
Dec 27, 2024 6.58 6.80 6.58 6.80 6.80 1,044
Dec 24, 2024 6.61 6.61 6.56 6.56 6.56 25
Dec 23, 2024 6.53 6.64 6.50 6.64 6.64 11,793
Dec 20, 2024 6.59 6.60 6.55 6.55 6.55 1,233
Dec 19, 2024 6.80 6.80 6.64 6.64 6.64 1,915
Dec 18, 2024 6.96 6.99 6.81 6.82 6.82 4,883
Dec 17, 2024 6.53 6.80 6.53 6.80 6.80 3,442
Dec 16, 2024 6.54 6.54 6.49 6.50 6.50 10,998
Dec 13, 2024 6.50 6.54 6.50 6.54 6.54 630
Dec 12, 2024 6.49 6.49 6.45 6.49 6.49 1,900
Dec 11, 2024 6.49 6.50 6.49 6.49 6.49 967
Dec 10, 2024 6.45 6.45 6.42 6.45 6.45 2,820
Dec 9, 2024 6.70 6.70 6.49 6.50 6.50 1,095
Dec 6, 2024 6.66 6.66 6.62 6.62 6.62 1,089
Dec 5, 2024 6.81 6.87 6.73 6.73 6.73 4,166
Dec 4, 2024 6.65 6.80 6.60 6.80 6.80 12,972
Dec 3, 2024 6.54 6.60 6.50 6.60 6.60 4,165
Dec 2, 2024 6.60 6.60 6.50 6.54 6.54 1,630
Nov 29, 2024 6.55 6.55 6.42 6.42 6.42 1,963
Nov 28, 2024 6.74 6.78 6.74 6.76 6.76 3,357
Nov 27, 2024 6.51 6.63 6.51 6.62 6.62 11,686
Nov 26, 2024 6.42 6.50 6.42 6.50 6.50 1,973
Nov 25, 2024 6.52 6.53 6.49 6.49 6.49 982
Nov 22, 2024 6.50 6.52 6.50 6.50 6.50 10,123
Nov 21, 2024 6.47 6.47 6.46 6.46 6.46 487
Nov 20, 2024 6.34 6.48 6.30 6.30 6.30 3,654
Nov 19, 2024 6.24 6.35 6.19 6.35 6.35 4,941
Nov 18, 2024 6.20 6.23 6.19 6.23 6.23 8,216
Nov 15, 2024 6.21 6.33 6.17 6.17 6.17 14,811
Nov 14, 2024 6.25 6.29 6.20 6.20 6.20 4,814
Nov 13, 2024 6.20 6.22 6.18 6.18 6.18 28,460
Nov 12, 2024 6.20 6.21 6.20 6.20 6.20 35,691
Nov 11, 2024 6.22 6.22 6.18 6.20 6.20 30,812
Nov 8, 2024 6.48 6.48 6.19 6.21 6.21 22,848
Nov 7, 2024 6.49 6.49 6.43 6.48 6.48 13,678
Nov 6, 2024 6.59 6.59 6.18 6.18 6.18 75,381
Nov 5, 2024 6.34 6.35 6.34 6.35 6.35 2,501
Nov 4, 2024 6.21 6.21 6.16 6.20 6.20 20,957
Nov 1, 2024 6.20 6.20 6.15 6.20 6.20 28,632
Oct 31, 2024 6.35 6.35 6.19 6.19 6.19 75,623
Oct 30, 2024 6.30 6.30 6.30 6.30 6.30 -
Oct 29, 2024 6.31 6.37 6.30 6.30 6.30 5,859
Oct 28, 2024 6.52 6.53 6.29 6.30 6.30 11,710
Oct 25, 2024 6.69 6.69 6.52 6.52 6.52 659
Oct 24, 2024 6.55 6.56 6.55 6.55 6.55 3,862
Oct 23, 2024 6.40 6.55 6.40 6.43 6.43 3,452
Oct 22, 2024 6.37 6.45 6.37 6.38 6.38 2,308
Oct 21, 2024 6.44 6.44 6.37 6.37 6.37 7,111
Oct 18, 2024 6.44 6.45 6.43 6.43 6.43 1,846
Oct 17, 2024 6.45 6.45 6.42 6.45 6.45 2,727
Oct 16, 2024 6.39 6.42 6.37 6.42 6.42 2,536
Oct 15, 2024 6.34 6.45 6.34 6.34 6.34 111
Oct 14, 2024 6.40 6.42 6.34 6.34 6.34 12,861
Oct 11, 2024 6.39 6.40 6.34 6.40 6.40 5,288
Oct 10, 2024 6.39 6.40 6.39 6.40 6.40 2,857
Oct 9, 2024 6.42 6.42 6.39 6.40 6.40 6,336
Oct 8, 2024 6.42 6.42 6.40 6.42 6.42 4,245
Oct 7, 2024 6.40 6.45 6.40 6.45 6.45 12,675
Oct 4, 2024 6.40 6.40 6.35 6.40 6.40 862
Oct 3, 2024 6.40 6.40 6.30 6.40 6.40 7,217
Oct 2, 2024 6.40 6.40 6.40 6.40 6.40 3,815
Oct 1, 2024 6.22 6.40 6.22 6.40 6.40 7,088
Sep 30, 2024 6.20 6.20 6.19 6.19 6.19 8,610
Sep 27, 2024 6.12 6.20 6.12 6.20 6.20 1,967
Sep 26, 2024 6.20 6.20 6.11 6.11 6.11 5,093
Sep 25, 2024 6.20 6.20 6.19 6.20 6.20 1,999
Sep 24, 2024 6.20 6.20 6.18 6.20 6.20 3,618
Sep 23, 2024 6.20 6.20 6.20 6.20 6.20 5,065
Sep 20, 2024 6.16 6.19 6.11 6.19 6.19 1,552
Sep 19, 2024 6.19 6.20 6.09 6.17 6.17 8,133
Sep 18, 2024 6.20 6.20 6.18 6.20 6.20 10,016
Sep 17, 2024 6.21 6.21 6.16 6.20 6.20 5,485
Sep 16, 2024 6.28 6.29 6.24 6.24 6.24 9,242
Sep 13, 2024 6.21 6.29 6.20 6.25 6.25 3,542
Sep 12, 2024 6.20 6.30 6.20 6.30 6.30 2,748
Sep 11, 2024 6.30 6.30 6.20 6.20 6.20 3,031
Sep 10, 2024 6.20 6.21 6.15 6.20 6.20 376
Sep 9, 2024 6.32 6.32 6.20 6.20 6.20 2,503
Sep 6, 2024 6.34 6.34 6.34 6.34 6.34 12
Sep 5, 2024 6.35 6.35 6.25 6.34 6.34 4,966
Sep 4, 2024 6.35 6.35 6.32 6.35 6.35 4,911
Sep 3, 2024 6.14 6.35 6.14 6.35 6.35 3,012
Sep 2, 2024 6.37 6.37 6.11 6.14 6.14 1,973
Aug 30, 2024 6.10 6.37 6.10 6.37 6.37 6,565
Aug 29, 2024 6.00 6.11 6.00 6.10 6.10 7,883
Aug 28, 2024 6.37 6.40 6.08 6.08 6.08 8,614
Aug 27, 2024 0.15 Dividend
Aug 27, 2024 6.42 6.45 6.35 6.37 6.37 4,620
Aug 26, 2024 6.50 6.54 6.35 6.40 6.25 31,159
Aug 23, 2024 6.54 6.54 6.45 6.45 6.30 6,007
Aug 22, 2024 6.45 6.45 6.45 6.45 6.30 1,305
Aug 21, 2024 6.40 6.40 6.40 6.40 6.25 1,678
Aug 20, 2024 6.45 6.45 6.40 6.40 6.25 3,207
Aug 19, 2024 6.45 6.45 6.34 6.45 6.30 8,901
Aug 16, 2024 6.45 6.45 6.40 6.43 6.28 11,688
Aug 15, 2024 6.51 6.51 6.41 6.41 6.26 956
Aug 14, 2024 6.49 6.49 6.40 6.40 6.25 1,262
Aug 13, 2024 6.39 6.39 6.39 6.39 6.24 3,200
Aug 12, 2024 6.40 6.40 6.39 6.40 6.25 5,958
Aug 9, 2024 6.37 6.37 6.37 6.37 6.22 278
Aug 8, 2024 6.40 6.46 6.35 6.35 6.21 1,854
Aug 7, 2024 6.48 6.48 6.28 6.35 6.21 1,735
Aug 6, 2024 6.40 6.53 6.27 6.53 6.38 7,325
Aug 5, 2024 6.53 6.53 6.35 6.35 6.21 9,343
Aug 2, 2024 6.55 6.58 6.53 6.53 6.38 8,240
Aug 1, 2024 6.54 6.54 6.53 6.54 6.39 1,531
Jul 31, 2024 6.55 6.58 6.55 6.55 6.40 3,531
Jul 30, 2024 6.55 6.55 6.55 6.55 6.40 120
Jul 29, 2024 6.58 6.58 6.58 6.58 6.43 489
Jul 26, 2024 6.57 6.60 6.57 6.58 6.43 7,398
Jul 25, 2024 6.53 6.58 6.53 6.55 6.40 1,933
Jul 24, 2024 6.53 6.53 6.53 6.53 6.38 1
Jul 23, 2024 6.56 6.56 6.53 6.53 6.38 362
Jul 22, 2024 6.55 6.60 6.55 6.60 6.45 12,067
Jul 19, 2024 6.55 6.58 6.53 6.53 6.38 945
Jul 18, 2024 6.48 6.53 6.48 6.53 6.38 7,992
Jul 17, 2024 6.51 6.51 6.48 6.48 6.33 3,759
Jul 16, 2024 6.53 6.53 6.50 6.50 6.35 5,604
Jul 15, 2024 6.55 6.55 6.44 6.54 6.39 2,578
Jul 12, 2024 6.54 6.55 6.45 6.55 6.40 2,647
Jul 11, 2024 6.55 6.55 6.53 6.54 6.39 1,661
Jul 10, 2024 6.74 6.76 6.50 6.50 6.35 2,729
Jul 9, 2024 6.75 6.75 6.69 6.75 6.60 1,617
Jul 8, 2024 6.44 6.55 6.44 6.55 6.40 6,013
Jul 5, 2024 6.45 6.45 6.45 6.45 6.30 109
Jul 4, 2024 6.45 6.45 6.45 6.45 6.30 5,484
Jul 3, 2024 6.45 6.46 6.35 6.45 6.30 2,618
Jul 2, 2024 6.45 6.45 6.45 6.45 6.30 484
Jul 1, 2024 6.44 6.45 6.43 6.44 6.29 5,366
Jun 28, 2024 6.49 6.49 6.35 6.45 6.30 5,033
Jun 27, 2024 6.37 6.39 6.35 6.35 6.21 98
Jun 26, 2024 6.35 6.35 6.35 6.35 6.21 5
Jun 25, 2024 6.30 6.30 6.30 6.30 6.16 97
Jun 24, 2024 6.40 6.40 6.14 6.15 6.01 6,308
Jun 21, 2024 6.35 6.46 6.35 6.45 6.30 8,182
Jun 20, 2024 6.40 6.40 6.30 6.30 6.16 3,277
Jun 19, 2024 6.39 6.39 6.35 6.35 6.21 924
Jun 18, 2024 6.40 6.40 6.39 6.40 6.25 3,605
Jun 17, 2024 6.50 6.50 6.40 6.41 6.26 1,186
Jun 14, 2024 6.49 6.55 6.49 6.50 6.35 4,147
Jun 13, 2024 6.40 6.40 6.40 6.40 6.25 -
Jun 12, 2024 6.47 6.47 6.40 6.40 6.25 1,775
Jun 11, 2024 6.50 6.55 6.50 6.50 6.35 1,943
Jun 7, 2024 6.43 6.64 6.43 6.50 6.35 1,261
Jun 6, 2024 6.42 6.42 6.42 6.42 6.27 -
Jun 5, 2024 6.50 6.56 6.42 6.42 6.27 2,492
Jun 4, 2024 6.42 6.50 6.42 6.48 6.33 2,300
Jun 3, 2024 6.49 6.50 6.42 6.42 6.27 2,505
May 31, 2024 6.50 6.50 6.49 6.49 6.34 1,832
May 30, 2024 6.43 6.50 6.42 6.49 6.34 13,843
May 29, 2024 6.45 6.45 6.42 6.42 6.27 1,850
May 28, 2024 6.42 6.42 6.42 6.42 6.27 1
May 27, 2024 6.29 6.50 6.20 6.42 6.27 26,200
May 24, 2024 6.50 6.50 6.25 6.25 6.11 12,839
May 23, 2024 6.65 6.65 6.50 6.50 6.35 722
May 22, 2024 6.65 6.65 6.55 6.55 6.40 3,560
May 21, 2024 6.55 6.65 6.55 6.65 6.50 5,551
May 20, 2024 6.50 6.60 6.48 6.48 6.33 4,044
May 17, 2024 6.30 6.40 6.30 6.40 6.25 2,710
May 16, 2024 6.30 6.30 6.28 6.29 6.15 9,355
May 15, 2024 6.73 6.73 6.25 6.25 6.11 1,647
May 14, 2024 6.70 6.89 6.70 6.79 6.64 1,737
May 13, 2024 6.47 6.89 6.47 6.85 6.69 5,811
May 10, 2024 6.24 6.30 6.24 6.30 6.16 8,056
May 9, 2024 6.25 6.26 6.24 6.24 6.10 8,482
May 8, 2024 6.15 6.25 6.15 6.25 6.11 7,114
May 7, 2024 5.95 6.15 5.95 6.10 5.96 13,156
May 6, 2024 5.97 5.97 5.91 5.95 5.81 5,328
May 3, 2024 5.97 5.97 5.94 5.97 5.83 2,307
May 2, 2024 6.00 6.00 5.90 5.97 5.83 15,058
May 1, 2024 6.20 6.24 5.89 6.11 5.97 11,289
Apr 30, 2024 6.00 6.14 5.90 6.14 6.00 10,737
Apr 29, 2024 5.86 6.00 5.86 6.00 5.86 4,897
Apr 26, 2024 5.89 5.89 5.85 5.85 5.72 9,333
Apr 24, 2024 5.84 5.85 5.83 5.85 5.72 11,017
Apr 23, 2024 5.85 5.85 5.84 5.85 5.72 7,532
Apr 22, 2024 5.80 5.85 5.77 5.85 5.72 4,717
Apr 19, 2024 5.80 5.80 5.77 5.77 5.64 6,973
Apr 18, 2024 5.80 5.80 5.77 5.80 5.67 13,131
Apr 17, 2024 5.77 5.80 5.77 5.80 5.66 3,523
Apr 16, 2024 5.85 5.85 5.75 5.77 5.64 13,274
Apr 15, 2024 5.88 5.88 5.84 5.84 5.71 6,283
Apr 12, 2024 5.74 5.80 5.74 5.79 5.66 2,523
Apr 11, 2024 5.82 5.82 5.75 5.75 5.62 10,189
Apr 10, 2024 5.90 5.90 5.80 5.80 5.67 1,821
Apr 9, 2024 5.90 5.90 5.86 5.86 5.73 5,373
Apr 8, 2024 5.91 5.91 5.89 5.89 5.76 12,550
Apr 5, 2024 5.90 5.90 5.88 5.88 5.75 2,760
Apr 4, 2024 5.77 5.95 5.77 5.83 5.70 5,887
Apr 3, 2024 5.81 5.83 5.77 5.80 5.67 2,895
Apr 2, 2024 5.74 5.86 5.74 5.81 5.68 7,577
Mar 28, 2024 5.85 5.89 5.70 5.74 5.61 5,742
Mar 27, 2024 5.91 5.98 5.85 5.85 5.72 5,934
Mar 26, 2024 5.93 5.93 5.89 5.91 5.78 4,084
Mar 25, 2024 5.92 5.93 5.90 5.93 5.79 1,979
Mar 22, 2024 5.88 5.98 5.65 5.65 5.52 11,758
Mar 21, 2024 5.70 5.70 5.70 5.70 5.57 100
Mar 20, 2024 5.67 5.72 5.60 5.61 5.48 5,578
Mar 19, 2024 5.60 5.65 5.60 5.65 5.52 6,020
Mar 18, 2024 5.67 5.67 5.52 5.58 5.45 14,946
Mar 15, 2024 5.97 6.00 5.61 5.75 5.62 15,543
Mar 14, 2024 5.97 6.00 5.97 5.97 5.83 2,545
Mar 13, 2024 6.05 6.05 5.96 5.97 5.83 10,159
Mar 12, 2024 5.83 6.15 5.83 6.10 5.96 7,538
Mar 11, 2024 5.65 5.75 5.65 5.69 5.56 17,202
Mar 8, 2024 5.80 5.81 5.66 5.66 5.53 4,405
Mar 7, 2024 5.80 5.83 5.57 5.80 5.67 34,372
Mar 6, 2024 6.00 6.00 5.66 5.85 5.72 14,660
Mar 5, 2024 6.02 6.07 6.02 6.02 5.88 7,508
Mar 4, 2024 6.35 6.35 6.01 6.25 6.11 19,486
Mar 1, 2024 6.55 6.56 6.34 6.34 6.20 25,896
Feb 29, 2024 6.87 6.87 6.45 6.55 6.40 13,873
Feb 28, 2024 6.90 6.90 6.65 6.89 6.73 10,256
Feb 27, 2024 0.42 Dividend
Feb 27, 2024 7.19 7.19 6.70 6.93 6.77 11,109
Feb 26, 2024 7.00 7.25 7.00 7.25 6.68 42,007
Feb 23, 2024 7.00 7.00 6.77 6.99 6.44 18,673
Feb 22, 2024 7.05 7.05 6.61 7.00 6.45 20,441
Feb 21, 2024 7.20 7.24 7.01 7.23 6.66 43,893
Feb 20, 2024 7.03 7.25 7.02 7.24 6.67 17,189
Feb 19, 2024 7.01 7.18 6.80 7.03 6.47 18,852
Feb 16, 2024 6.97 7.01 6.80 7.01 6.46 6,015
Feb 15, 2024 6.61 7.01 6.61 6.98 6.43 2,611
Feb 14, 2024 7.15 7.15 6.56 6.56 6.04 20,791
Feb 13, 2024 7.00 7.15 7.00 7.15 6.59 9,349
Feb 12, 2024 6.61 7.00 6.61 7.00 6.45 28,066
Feb 9, 2024 6.43 6.61 6.43 6.61 6.09 3,597
Feb 8, 2024 6.40 6.46 6.35 6.46 5.95 1,918
Feb 7, 2024 6.65 6.66 6.40 6.40 5.90 7,918
Feb 6, 2024 6.30 6.48 6.30 6.42 5.91 3,893
Feb 5, 2024 6.25 6.30 6.20 6.30 5.80 5,452
Feb 2, 2024 6.20 6.26 6.20 6.26 5.77 16,067
Feb 1, 2024 6.06 6.10 6.05 6.08 5.60 19,268
Jan 31, 2024 6.00 6.05 6.00 6.05 5.57 21,687
Jan 30, 2024 6.00 6.00 5.88 5.95 5.48 4,237
Jan 29, 2024 5.88 6.00 5.84 5.88 5.42 32,398
Jan 25, 2024 5.95 5.95 5.88 5.88 5.42 7,234
Jan 24, 2024 5.95 5.95 5.91 5.95 5.48 5,543
Jan 23, 2024 5.99 5.99 5.89 5.89 5.43 2,513
Jan 22, 2024 5.75 5.86 5.75 5.75 5.30 5,909
Jan 19, 2024 5.69 5.99 5.69 5.75 5.30 11,013
Jan 18, 2024 5.55 5.69 5.50 5.69 5.24 42,002
Jan 17, 2024 5.50 5.50 5.50 5.50 5.07 47,231
Jan 16, 2024 5.50 5.50 5.45 5.45 5.02 5,636
Jan 15, 2024 5.48 5.48 5.45 5.45 5.02 8,209
Jan 12, 2024 5.50 5.50 5.41 5.46 5.03 29,181
Jan 11, 2024 5.75 5.75 5.45 5.46 5.03 27,516
Jan 10, 2024 5.49 5.63 5.49 5.63 5.19 26,391