ASX - Delayed Quote AUD
Bisalloy Steel Group Limited (BIS.AX)
3.3000
-0.0100
(-0.30%)
At close: 4:10:57 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 3.3100 | 3.3500 | 3.2900 | 3.3000 | 3.3000 | 22,762 |
| May 14, 2025 | 3.4000 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 48,020 |
| May 13, 2025 | 3.4000 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 156,857 |
| May 12, 2025 | 3.3500 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 46,924 |
| May 9, 2025 | 3.3500 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 63,723 |
| May 8, 2025 | 3.3500 | 3.3500 | 3.3050 | 3.3400 | 3.3400 | 44,551 |
| May 7, 2025 | 3.3000 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 38,218 |
| May 6, 2025 | 3.3300 | 3.3400 | 3.2500 | 3.2700 | 3.2700 | 40,843 |
| May 5, 2025 | 3.3200 | 3.3600 | 3.2300 | 3.3300 | 3.3300 | 62,661 |
| May 2, 2025 | 3.2800 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 37,595 |
| May 1, 2025 | 3.3900 | 3.3900 | 3.2800 | 3.2800 | 3.2800 | 52,437 |
| Apr 30, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | 108,796 |
| Apr 29, 2025 | 3.4900 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | 101,531 |
| Apr 28, 2025 | 3.4300 | 3.4800 | 3.3800 | 3.4500 | 3.4500 | 73,880 |
| Apr 24, 2025 | 3.3900 | 3.4200 | 3.3500 | 3.3800 | 3.3800 | 51,649 |
| Apr 23, 2025 | 3.4400 | 3.4400 | 3.3200 | 3.4000 | 3.4000 | 26,157 |
| Apr 22, 2025 | 3.2100 | 3.3600 | 3.2100 | 3.3000 | 3.3000 | 74,903 |
| Apr 17, 2025 | 3.2700 | 3.2700 | 3.1900 | 3.1900 | 3.1900 | 18,976 |
| Apr 16, 2025 | 3.2700 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | 28,408 |
| Apr 15, 2025 | 3.2600 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 29,188 |
| Apr 14, 2025 | 3.2400 | 3.3400 | 3.2100 | 3.2100 | 3.2100 | 72,182 |
| Apr 11, 2025 | 3.1900 | 3.2500 | 3.1000 | 3.1300 | 3.1300 | 78,397 |
| Apr 10, 2025 | 3.1100 | 3.2500 | 3.0700 | 3.1300 | 3.1300 | 170,114 |
| Apr 9, 2025 | 3.0700 | 3.0700 | 2.9600 | 3.0500 | 3.0500 | 22,500 |
| Apr 8, 2025 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 84,441 |
| Apr 7, 2025 | 2.9400 | 2.9500 | 2.7500 | 2.8500 | 2.8500 | 203,994 |
| Apr 4, 2025 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | 3.0000 | 192,416 |
| Apr 3, 2025 | 3.1700 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 60,238 |
| Apr 2, 2025 | 3.2600 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 48,956 |
| Apr 1, 2025 | 3.2300 | 3.2600 | 3.1700 | 3.2600 | 3.2600 | 19,157 |
| Mar 31, 2025 | 3.1800 | 3.2300 | 3.1300 | 3.1800 | 3.1800 | 106,109 |
| Mar 28, 2025 | 3.1800 | 3.2700 | 3.1400 | 3.2300 | 3.2300 | 70,753 |
| Mar 27, 2025 | 3.1900 | 3.1900 | 3.1300 | 3.1300 | 3.1300 | 26,724 |
| Mar 26, 2025 | 3.1900 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 52,372 |
| Mar 25, 2025 | 3.1200 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 22,121 |
| Mar 24, 2025 | 3.1900 | 3.1900 | 3.0600 | 3.0800 | 3.0800 | 55,695 |
| Mar 21, 2025 | 3.0800 | 3.2000 | 3.0500 | 3.1900 | 3.1900 | 123,250 |
| Mar 20, 2025 | 3.2200 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 64,466 |
| Mar 19, 2025 | 3.2000 | 3.2300 | 3.0900 | 3.2300 | 3.2300 | 58,746 |
| Mar 18, 2025 | 3.2000 | 3.3300 | 3.1800 | 3.2000 | 3.2000 | 83,446 |
| Mar 17, 2025 | 3.1500 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 122,981 |
| Mar 14, 2025 | 3.0800 | 3.1900 | 3.0400 | 3.1000 | 3.1000 | 85,152 |
| Mar 13, 2025 | 0.08 Dividend | |||||
| Mar 13, 2025 | 3.2000 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 124,998 |
| Mar 12, 2025 | 3.2500 | 3.3100 | 3.1800 | 3.2000 | 3.1200 | 204,718 |
| Mar 11, 2025 | 3.3400 | 3.3400 | 3.1800 | 3.2400 | 3.1590 | 140,083 |
| Mar 10, 2025 | 3.3000 | 3.4200 | 3.2900 | 3.3400 | 3.2565 | 187,621 |
| Mar 7, 2025 | 3.3000 | 3.3200 | 3.2100 | 3.2200 | 3.1395 | 34,347 |
| Mar 6, 2025 | 3.1850 | 3.2700 | 3.1700 | 3.2700 | 3.1883 | 37,743 |
| Mar 5, 2025 | 3.3200 | 3.3200 | 3.1500 | 3.1600 | 3.0810 | 67,192 |
| Mar 4, 2025 | 3.3000 | 3.3000 | 3.1800 | 3.2600 | 3.1785 | 68,875 |
| Mar 3, 2025 | 3.3000 | 3.3000 | 3.1600 | 3.3000 | 3.2175 | 105,898 |
| Feb 28, 2025 | 3.2400 | 3.3800 | 3.2400 | 3.3000 | 3.2175 | 124,890 |
| Feb 27, 2025 | 3.1400 | 3.2900 | 3.1400 | 3.2000 | 3.1200 | 42,885 |
| Feb 26, 2025 | 3.2000 | 3.2200 | 3.1200 | 3.1400 | 3.0615 | 131,092 |
| Feb 25, 2025 | 3.1500 | 3.2000 | 3.1000 | 3.1500 | 3.0713 | 177,574 |
| Feb 24, 2025 | 3.2500 | 3.2900 | 3.1900 | 3.2100 | 3.1298 | 65,358 |
| Feb 21, 2025 | 3.3000 | 3.3000 | 3.1900 | 3.2000 | 3.1200 | 62,456 |
| Feb 20, 2025 | 3.2900 | 3.3000 | 3.1500 | 3.3000 | 3.2175 | 95,197 |
| Feb 19, 2025 | 3.4500 | 3.4550 | 3.2900 | 3.3000 | 3.2175 | 118,148 |
| Feb 18, 2025 | 3.3800 | 3.4900 | 3.3700 | 3.4900 | 3.4028 | 31,472 |
| Feb 17, 2025 | 3.4000 | 3.4100 | 3.3100 | 3.3700 | 3.2857 | 165,938 |
| Feb 14, 2025 | 3.4000 | 3.5200 | 3.4000 | 3.4000 | 3.3150 | 104,521 |
| Feb 13, 2025 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | 3.3150 | 110,930 |
| Feb 12, 2025 | 3.6100 | 3.6100 | 3.5100 | 3.5100 | 3.4223 | 76,454 |
| Feb 11, 2025 | 3.7000 | 3.7000 | 3.5700 | 3.5800 | 3.4905 | 107,685 |
| Feb 10, 2025 | 3.7600 | 3.7600 | 3.5100 | 3.6000 | 3.5100 | 281,275 |
| Feb 7, 2025 | 3.8550 | 3.8600 | 3.7600 | 3.7600 | 3.6660 | 43,350 |
| Feb 6, 2025 | 3.8100 | 3.9300 | 3.8100 | 3.8100 | 3.7148 | 134,541 |
| Feb 5, 2025 | 3.7300 | 3.9200 | 3.7300 | 3.8200 | 3.7245 | 61,243 |
| Feb 4, 2025 | 3.7500 | 3.8200 | 3.7200 | 3.7500 | 3.6563 | 38,889 |
| Feb 3, 2025 | 3.9400 | 3.9400 | 3.7400 | 3.7400 | 3.6465 | 140,664 |
| Jan 31, 2025 | 3.7200 | 3.9000 | 3.7200 | 3.8600 | 3.7635 | 105,568 |
| Jan 30, 2025 | 3.7900 | 3.8500 | 3.6800 | 3.7200 | 3.6270 | 93,751 |
| Jan 29, 2025 | 3.6800 | 3.8000 | 3.6500 | 3.7300 | 3.6368 | 82,120 |
| Jan 28, 2025 | 3.7300 | 3.7300 | 3.6400 | 3.6400 | 3.5490 | 48,856 |
| Jan 24, 2025 | 3.6200 | 3.6900 | 3.6000 | 3.6500 | 3.5588 | 49,854 |
| Jan 23, 2025 | 3.6800 | 3.7000 | 3.6100 | 3.6100 | 3.5197 | 70,701 |
| Jan 22, 2025 | 3.7500 | 3.7500 | 3.6500 | 3.6700 | 3.5783 | 81,128 |
| Jan 21, 2025 | 3.8500 | 3.8500 | 3.6900 | 3.6900 | 3.5978 | 37,055 |
| Jan 20, 2025 | 3.8500 | 3.8500 | 3.6600 | 3.7400 | 3.6465 | 61,668 |
| Jan 17, 2025 | 3.7000 | 3.8500 | 3.6700 | 3.8500 | 3.7538 | 62,802 |
| Jan 16, 2025 | 3.6800 | 3.7700 | 3.6600 | 3.6600 | 3.5685 | 28,965 |
| Jan 15, 2025 | 3.6100 | 3.7200 | 3.6100 | 3.6800 | 3.5880 | 30,306 |
| Jan 14, 2025 | 3.6700 | 3.7100 | 3.6200 | 3.6200 | 3.5295 | 56,658 |
| Jan 13, 2025 | 3.7500 | 3.7500 | 3.6200 | 3.6300 | 3.5393 | 75,023 |
| Jan 10, 2025 | 3.6200 | 3.7800 | 3.6000 | 3.7800 | 3.6855 | 84,836 |
| Jan 9, 2025 | 3.5700 | 3.7200 | 3.5500 | 3.5500 | 3.4613 | 112,664 |
| Jan 8, 2025 | 3.5600 | 3.6800 | 3.5400 | 3.5500 | 3.4613 | 94,835 |
| Jan 7, 2025 | 3.7700 | 3.8500 | 3.5000 | 3.5000 | 3.4125 | 349,765 |
| Jan 6, 2025 | 3.9100 | 3.9800 | 3.7800 | 3.8000 | 3.7050 | 275,105 |
| Jan 3, 2025 | 0.13 Dividend | |||||
| Jan 3, 2025 | 4.3000 | 4.3200 | 3.8800 | 3.9000 | 3.8025 | 396,737 |
| Jan 2, 2025 | 4.4000 | 4.4900 | 4.3000 | 4.4800 | 4.2413 | 137,709 |
| Dec 31, 2024 | 4.4700 | 4.4700 | 4.3300 | 4.4200 | 4.1844 | 44,567 |
| Dec 30, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.4900 | 4.2507 | 150,111 |
| Dec 27, 2024 | 4.4300 | 4.5500 | 4.4200 | 4.5400 | 4.2981 | 113,591 |
| Dec 24, 2024 | 4.3600 | 4.4300 | 4.2700 | 4.4300 | 4.1939 | 41,119 |
| Dec 23, 2024 | 4.3400 | 4.3400 | 4.1600 | 4.3300 | 4.0992 | 131,399 |
| Dec 20, 2024 | 4.2000 | 4.3600 | 4.1000 | 4.3600 | 4.1276 | 184,024 |
| Dec 19, 2024 | 4.2300 | 4.2300 | 4.0900 | 4.2000 | 3.9762 | 124,107 |
| Dec 18, 2024 | 4.4800 | 4.4800 | 4.2500 | 4.2500 | 4.0235 | 146,989 |
| Dec 17, 2024 | 4.5500 | 4.5500 | 4.3300 | 4.4800 | 4.2413 | 185,952 |
| Dec 16, 2024 | 4.4400 | 4.5800 | 4.2700 | 4.5600 | 4.3170 | 201,945 |
| Dec 13, 2024 | 4.3600 | 4.4500 | 4.3100 | 4.4400 | 4.2034 | 65,461 |
| Dec 12, 2024 | 4.4000 | 4.4900 | 4.3300 | 4.3400 | 4.1087 | 117,036 |
| Dec 11, 2024 | 4.4000 | 4.4500 | 4.3400 | 4.3800 | 4.1466 | 134,030 |
| Dec 10, 2024 | 4.1400 | 4.4000 | 4.1400 | 4.4000 | 4.1655 | 120,416 |
| Dec 9, 2024 | 4.2000 | 4.2850 | 4.0300 | 4.1400 | 3.9194 | 143,026 |
| Dec 6, 2024 | 4.2500 | 4.3500 | 4.1700 | 4.2400 | 4.0140 | 120,712 |
| Dec 5, 2024 | 4.2400 | 4.3600 | 4.1800 | 4.2800 | 4.0519 | 138,565 |
| Dec 4, 2024 | 4.0500 | 4.2900 | 4.0200 | 4.2500 | 4.0235 | 175,427 |
| Dec 3, 2024 | 3.8400 | 4.0700 | 3.8150 | 4.0300 | 3.8152 | 222,841 |
| Dec 2, 2024 | 3.7600 | 3.9000 | 3.7500 | 3.8100 | 3.6070 | 156,257 |
| Nov 29, 2024 | 3.7800 | 3.7900 | 3.7300 | 3.7300 | 3.5312 | 95,575 |
| Nov 28, 2024 | 3.8100 | 3.8200 | 3.7200 | 3.7700 | 3.5691 | 51,590 |
| Nov 27, 2024 | 3.8100 | 3.8200 | 3.7700 | 3.7700 | 3.5691 | 32,997 |
| Nov 26, 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.5502 | 120,437 |
| Nov 25, 2024 | 3.9600 | 4.0000 | 3.8100 | 3.8100 | 3.6070 | 116,288 |
| Nov 22, 2024 | 3.9800 | 4.0400 | 3.9300 | 3.9400 | 3.7300 | 132,816 |
| Nov 21, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9700 | 3.7584 | 49,349 |
| Nov 20, 2024 | 3.9800 | 4.1300 | 3.8600 | 3.8600 | 3.6543 | 146,908 |
| Nov 19, 2024 | 3.9500 | 4.0500 | 3.8500 | 3.9600 | 3.7490 | 149,282 |
| Nov 18, 2024 | 3.8300 | 3.9500 | 3.7200 | 3.9100 | 3.7016 | 167,573 |
| Nov 15, 2024 | 3.6300 | 3.8400 | 3.6200 | 3.8300 | 3.6259 | 166,540 |
| Nov 14, 2024 | 3.5900 | 3.7000 | 3.5400 | 3.6300 | 3.4365 | 239,783 |
| Nov 13, 2024 | 3.4700 | 3.6500 | 3.4700 | 3.5400 | 3.3513 | 85,812 |
| Nov 12, 2024 | 3.4500 | 3.4900 | 3.3600 | 3.4500 | 3.2661 | 68,701 |
| Nov 11, 2024 | 3.7100 | 3.7500 | 3.4200 | 3.4500 | 3.2661 | 148,982 |
| Nov 8, 2024 | 3.1000 | 3.7800 | 3.1000 | 3.7100 | 3.5123 | 538,871 |
| Nov 7, 2024 | 3.1300 | 3.1300 | 3.0700 | 3.0700 | 2.9064 | 65,568 |
| Nov 6, 2024 | 3.1400 | 3.1400 | 3.0300 | 3.1400 | 2.9727 | 67,109 |
| Nov 5, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 2.9727 | 70,435 |
| Nov 4, 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0600 | 2.8969 | 67,568 |
| Nov 1, 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1900 | 3.0200 | 44,906 |
| Oct 31, 2024 | 3.4500 | 3.4500 | 3.2000 | 3.2300 | 3.0579 | 101,121 |
| Oct 30, 2024 | 3.1700 | 3.5000 | 3.1300 | 3.5000 | 3.3135 | 497,092 |
| Oct 29, 2024 | 3.0900 | 3.2100 | 3.0900 | 3.1600 | 2.9916 | 131,454 |
| Oct 28, 2024 | 3.0100 | 3.0900 | 2.9800 | 3.0900 | 2.9253 | 90,863 |
| Oct 25, 2024 | 2.9500 | 3.0600 | 2.9200 | 2.9800 | 2.8212 | 101,796 |
| Oct 24, 2024 | 3.0500 | 3.0800 | 2.9500 | 2.9600 | 2.8023 | 151,726 |
| Oct 23, 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0500 | 2.8875 | 27,445 |
| Oct 22, 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0300 | 2.8685 | 67,534 |
| Oct 21, 2024 | 3.0500 | 3.1100 | 3.0200 | 3.0300 | 2.8685 | 149,714 |
| Oct 18, 2024 | 3.1100 | 3.1300 | 3.0100 | 3.0500 | 2.8875 | 119,852 |
| Oct 17, 2024 | 3.1000 | 3.1900 | 3.0500 | 3.1000 | 2.9348 | 109,564 |
| Oct 16, 2024 | 3.0900 | 3.1200 | 3.0500 | 3.1200 | 2.9537 | 123,820 |
| Oct 15, 2024 | 3.1200 | 3.1400 | 3.0600 | 3.0900 | 2.9253 | 57,711 |
| Oct 14, 2024 | 3.2000 | 3.2000 | 3.0750 | 3.1200 | 2.9537 | 112,314 |
| Oct 11, 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1700 | 3.0011 | 64,542 |
| Oct 10, 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1800 | 3.0105 | 175,580 |
| Oct 9, 2024 | 3.2000 | 3.2000 | 3.0600 | 3.1200 | 2.9537 | 158,714 |
| Oct 8, 2024 | 3.1900 | 3.2300 | 3.1500 | 3.1500 | 2.9821 | 89,189 |
| Oct 7, 2024 | 3.2800 | 3.2900 | 3.1500 | 3.2200 | 3.0484 | 41,736 |
| Oct 4, 2024 | 3.1200 | 3.2400 | 3.1100 | 3.2000 | 3.0295 | 110,135 |
| Oct 3, 2024 | 3.2700 | 3.2700 | 3.0900 | 3.1400 | 2.9727 | 137,645 |
| Oct 2, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2400 | 3.0673 | 102,827 |
| Oct 1, 2024 | 3.4100 | 3.4100 | 3.2300 | 3.3000 | 3.1241 | 139,045 |
| Sep 30, 2024 | 3.3800 | 3.4900 | 3.3200 | 3.3500 | 3.1715 | 124,436 |
| Sep 27, 2024 | 3.4200 | 3.4900 | 3.3500 | 3.3700 | 3.1904 | 129,669 |
| Sep 26, 2024 | 3.3800 | 3.4500 | 3.3000 | 3.4400 | 3.2567 | 52,950 |
| Sep 25, 2024 | 3.3500 | 3.4600 | 3.3500 | 3.3800 | 3.1999 | 85,379 |
| Sep 24, 2024 | 3.4600 | 3.4600 | 3.3000 | 3.3600 | 3.1809 | 103,504 |
| Sep 23, 2024 | 0.115 Dividend | |||||
| Sep 23, 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4700 | 3.2851 | 115,120 |
| Sep 20, 2024 | 3.6000 | 3.6400 | 3.5300 | 3.6300 | 3.3277 | 238,684 |
| Sep 19, 2024 | 3.4500 | 3.6000 | 3.4400 | 3.5700 | 3.2727 | 245,703 |
| Sep 18, 2024 | 3.9800 | 3.9800 | 3.3700 | 3.4400 | 3.1535 | 528,357 |
| Sep 17, 2024 | 3.9200 | 4.1300 | 3.8900 | 3.9800 | 3.6485 | 212,109 |
| Sep 16, 2024 | 3.7200 | 3.8900 | 3.6900 | 3.8500 | 3.5294 | 190,712 |
| Sep 13, 2024 | 3.5500 | 3.6300 | 3.4500 | 3.6300 | 3.3277 | 111,975 |
| Sep 12, 2024 | 3.3300 | 3.5400 | 3.3300 | 3.5400 | 3.2452 | 158,226 |
| Sep 11, 2024 | 3.4000 | 3.4700 | 3.2800 | 3.3200 | 3.0435 | 79,524 |
| Sep 10, 2024 | 3.2400 | 3.3600 | 3.2000 | 3.3600 | 3.0802 | 147,337 |
| Sep 9, 2024 | 3.1000 | 3.2700 | 3.0400 | 3.2200 | 2.9518 | 100,423 |
| Sep 6, 2024 | 3.1400 | 3.1500 | 3.0800 | 3.1300 | 2.8693 | 44,008 |
| Sep 5, 2024 | 3.1600 | 3.2200 | 3.0800 | 3.1300 | 2.8693 | 77,789 |
| Sep 4, 2024 | 3.2200 | 3.2200 | 3.1100 | 3.1600 | 2.8968 | 150,923 |
| Sep 3, 2024 | 3.2400 | 3.3600 | 3.1600 | 3.2400 | 2.9702 | 232,974 |
| Sep 2, 2024 | 3.2800 | 3.2800 | 3.0500 | 3.2000 | 2.9335 | 401,559 |
| Aug 30, 2024 | 3.2000 | 3.3600 | 3.0800 | 3.2500 | 2.9793 | 483,647 |
| Aug 29, 2024 | 2.8400 | 2.9500 | 2.7300 | 2.9000 | 2.6585 | 201,336 |
| Aug 28, 2024 | 2.7100 | 2.8900 | 2.6750 | 2.8400 | 2.6035 | 228,813 |
| Aug 27, 2024 | 2.7000 | 2.7700 | 2.5200 | 2.6900 | 2.4660 | 521,214 |
| Aug 26, 2024 | 2.8100 | 3.0000 | 2.7400 | 2.7900 | 2.5576 | 289,038 |
| Aug 23, 2024 | 3.1200 | 3.1200 | 2.8600 | 2.8800 | 2.6401 | 172,855 |
| Aug 22, 2024 | 3.1500 | 3.2000 | 3.0200 | 3.1000 | 2.8418 | 170,551 |
| Aug 21, 2024 | 3.2000 | 3.2600 | 2.9000 | 3.1200 | 2.8602 | 585,339 |
| Aug 20, 2024 | 3.8400 | 3.8600 | 3.0400 | 3.2700 | 2.9977 | 790,315 |
| Aug 19, 2024 | 4.2400 | 4.2400 | 3.7800 | 3.8600 | 3.5385 | 311,616 |
| Aug 16, 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2200 | 3.8685 | 90,045 |
| Aug 15, 2024 | 4.4800 | 4.4900 | 4.2700 | 4.2800 | 3.9235 | 69,773 |
| Aug 14, 2024 | 4.5000 | 4.6500 | 4.4400 | 4.4600 | 4.0886 | 96,831 |
| Aug 13, 2024 | 4.2400 | 4.5600 | 4.2400 | 4.5300 | 4.1527 | 106,986 |
| Aug 12, 2024 | 4.2500 | 4.3400 | 4.2100 | 4.2100 | 3.8594 | 103,240 |
| Aug 9, 2024 | 4.1400 | 4.3700 | 4.1400 | 4.3100 | 3.9510 | 131,442 |
| Aug 8, 2024 | 4.2600 | 4.2700 | 4.0300 | 4.1000 | 3.7585 | 121,083 |
| Aug 7, 2024 | 4.1900 | 4.3000 | 4.1000 | 4.2800 | 3.9235 | 101,208 |
| Aug 6, 2024 | 3.9400 | 4.3700 | 3.8700 | 4.2400 | 3.8869 | 359,581 |
| Aug 5, 2024 | 4.4500 | 4.4500 | 4.0800 | 4.0800 | 3.7402 | 326,407 |
| Aug 2, 2024 | 4.7000 | 4.7000 | 4.5300 | 4.6000 | 4.2169 | 82,232 |
| Aug 1, 2024 | 4.9000 | 4.9000 | 4.7200 | 4.7700 | 4.3727 | 45,136 |
| Jul 31, 2024 | 4.7900 | 4.9000 | 4.7500 | 4.8900 | 4.4827 | 114,234 |
| Jul 30, 2024 | 4.8000 | 4.8300 | 4.7000 | 4.7800 | 4.3819 | 109,455 |
| Jul 29, 2024 | 4.7600 | 4.9300 | 4.7600 | 4.8700 | 4.4644 | 98,230 |
| Jul 26, 2024 | 4.7100 | 4.8000 | 4.6000 | 4.7300 | 4.3361 | 118,518 |
| Jul 25, 2024 | 4.8500 | 4.8600 | 4.6600 | 4.7100 | 4.3177 | 162,431 |
| Jul 24, 2024 | 5.0500 | 5.0600 | 4.8500 | 4.9100 | 4.5011 | 169,777 |
| Jul 23, 2024 | 4.8900 | 5.1000 | 4.8400 | 5.1000 | 4.6752 | 276,801 |
| Jul 22, 2024 | 4.7300 | 4.8900 | 4.6500 | 4.8900 | 4.4827 | 84,579 |
| Jul 19, 2024 | 4.7000 | 4.8700 | 4.6900 | 4.7300 | 4.3361 | 181,451 |
| Jul 18, 2024 | 4.7300 | 4.8800 | 4.6600 | 4.8400 | 4.4369 | 183,632 |
| Jul 17, 2024 | 4.5300 | 4.7400 | 4.5300 | 4.7300 | 4.3361 | 142,512 |
| Jul 16, 2024 | 4.5900 | 4.6000 | 4.3800 | 4.4800 | 4.1069 | 248,413 |
| Jul 15, 2024 | 4.6800 | 4.6800 | 4.4900 | 4.5900 | 4.2077 | 435,522 |
| Jul 12, 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6500 | 4.2627 | 184,010 |
| Jul 11, 2024 | 4.6000 | 4.6900 | 4.5500 | 4.5700 | 4.1894 | 146,430 |
| Jul 10, 2024 | 4.7100 | 4.7100 | 4.5000 | 4.5700 | 4.1894 | 195,694 |
| Jul 9, 2024 | 4.4600 | 4.6100 | 4.4100 | 4.6000 | 4.2169 | 175,411 |
| Jul 8, 2024 | 4.4000 | 4.5900 | 4.3600 | 4.4400 | 4.0702 | 174,403 |
| Jul 5, 2024 | 4.3500 | 4.4900 | 4.3200 | 4.4100 | 4.0427 | 159,467 |
| Jul 4, 2024 | 4.3400 | 4.4400 | 4.2250 | 4.3400 | 3.9785 | 151,584 |
| Jul 3, 2024 | 4.2200 | 4.3900 | 4.1400 | 4.3400 | 3.9785 | 260,811 |
| Jul 2, 2024 | 4.1200 | 4.2900 | 4.1000 | 4.2200 | 3.8685 | 206,053 |
| Jul 1, 2024 | 4.0400 | 4.1400 | 4.0200 | 4.0600 | 3.7219 | 256,709 |
| Jun 28, 2024 | 3.9800 | 4.0800 | 3.9700 | 4.0000 | 3.6669 | 94,701 |
| Jun 27, 2024 | 3.9800 | 4.0100 | 3.9000 | 3.9700 | 3.6394 | 79,386 |
| Jun 26, 2024 | 3.9000 | 4.0100 | 3.8800 | 3.9700 | 3.6394 | 97,984 |
| Jun 25, 2024 | 3.8000 | 3.9300 | 3.6000 | 3.8800 | 3.5569 | 197,574 |
| Jun 24, 2024 | 4.0100 | 4.0100 | 3.7700 | 3.8500 | 3.5294 | 103,884 |
| Jun 21, 2024 | 4.0500 | 4.0500 | 3.8800 | 3.9900 | 3.6577 | 121,128 |
| Jun 20, 2024 | 3.9300 | 4.0500 | 3.8900 | 4.0000 | 3.6669 | 107,174 |
| Jun 19, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9200 | 3.5935 | 53,026 |
| Jun 18, 2024 | 3.9900 | 4.0200 | 3.8800 | 4.0000 | 3.6669 | 60,218 |
| Jun 17, 2024 | 4.0500 | 4.0500 | 3.9400 | 4.0000 | 3.6669 | 84,324 |
| Jun 14, 2024 | 4.0800 | 4.0800 | 3.9500 | 4.0500 | 3.7127 | 96,386 |
| Jun 13, 2024 | 3.9900 | 4.2000 | 3.9600 | 4.0100 | 3.6760 | 153,245 |
| Jun 12, 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9100 | 3.5844 | 68,175 |
| Jun 11, 2024 | 4.0500 | 4.1200 | 3.9400 | 4.0100 | 3.6760 | 172,838 |
| Jun 7, 2024 | 4.0100 | 4.0900 | 3.9600 | 4.0300 | 3.6944 | 139,083 |
| Jun 6, 2024 | 3.9300 | 3.9900 | 3.8200 | 3.9900 | 3.6577 | 105,016 |
| Jun 5, 2024 | 4.0500 | 4.0500 | 3.8400 | 3.8800 | 3.5569 | 165,568 |
| Jun 4, 2024 | 3.9500 | 4.1800 | 3.9300 | 4.0500 | 3.7127 | 235,208 |
| Jun 3, 2024 | 3.6800 | 3.9200 | 3.6800 | 3.8700 | 3.5477 | 144,662 |
| May 31, 2024 | 3.6900 | 3.6900 | 3.6000 | 3.6500 | 3.3460 | 104,718 |
| May 30, 2024 | 3.6500 | 3.7000 | 3.5200 | 3.7000 | 3.3918 | 109,923 |
| May 29, 2024 | 3.7600 | 3.7600 | 3.6300 | 3.6500 | 3.3460 | 57,925 |
| May 28, 2024 | 3.8600 | 3.9300 | 3.7400 | 3.7600 | 3.4469 | 131,948 |
| May 27, 2024 | 3.7700 | 3.9250 | 3.7700 | 3.8600 | 3.5385 | 196,996 |
| May 24, 2024 | 3.7500 | 3.7900 | 3.6300 | 3.7700 | 3.4560 | 83,659 |
| May 23, 2024 | 3.7800 | 3.8100 | 3.7000 | 3.7600 | 3.4469 | 54,234 |
| May 22, 2024 | 3.7700 | 3.8300 | 3.7100 | 3.8200 | 3.5019 | 104,090 |
| May 21, 2024 | 3.7400 | 3.8400 | 3.6600 | 3.7600 | 3.4469 | 91,300 |
| May 20, 2024 | 3.6200 | 3.8500 | 3.6200 | 3.7300 | 3.4193 | 192,421 |
| May 17, 2024 | 3.5800 | 3.6400 | 3.5300 | 3.6200 | 3.3185 | 52,524 |
| May 16, 2024 | 3.6200 | 3.6300 | 3.4600 | 3.5500 | 3.2543 | 46,621 |
| May 15, 2024 | 3.6700 | 3.6700 | 3.4550 | 3.5300 | 3.2360 | 88,160 |
Related Tickers
038010.KQ Jeil Technos Co.,Ltd
6,400.00
-3.76%
STU.NZ Steel & Tube Holdings Limited
0.7000
0.00%
FEX.AX Fenix Resources Limited
0.3000
-1.64%
GRR.AX Grange Resources Limited
0.2050
-2.38%
BSL.AX BlueScope Steel Limited
23.78
-0.08%
EREGL.IS Eregli Demir ve Çelik Fabrikalari T.A.S.
24.68
+0.08%
INHD Inno Holdings Inc.
1.6999
-10.54%