Bisalloy Steel Group Ltd(AU:BIS)
A$4.39+0.20 (+4.77%)
AU:BIS
Bisalloy Steel Group Ltd historical prices
A$4.39
At close:+0.20 (+4.77%)
Want to see AU:BIS full AI Analyst Report?
Bisalloy Steel Group Ltd (BIS) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.24 | 4.47 | 4.20 | 4.39 | 4.39 | +4.77% | 140,900 | 2.50 |
| Nov 10, 2026 | 4.23 | 4.26 | 4.14 | 4.19 | 4.19 | -1.18% | 149,631 | 2.73 |
| Nov 09, 2026 | 4.29 | 4.38 | 4.06 | 4.19 | 4.19 | -1.18% | 162,484 | 3.08 |
| Nov 06, 2026 | 4.02 | 4.36 | 4.00 | 4.24 | 4.24 | +5.21% | 177,535 | 3.49 |
| Nov 05, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -0.49% | 129,612 | 2.60 |
| Nov 04, 2026 | 4.05 | 4.09 | 4.05 | 4.05 | 4.05 | 0.00% | 30,670 | 0.59 |
| Nov 03, 2026 | 4.08 | 4.09 | 4.05 | 4.05 | 4.05 | 0.00% | 11,415 | 0.22 |
| Nov 02, 2026 | 4.10 | 4.10 | 4.01 | 4.05 | 4.05 | -1.22% | 6,535 | 0.12 |
| Oct 30, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -0.24% | 12,043 | 0.22 |
| Oct 29, 2026 | 4.16 | 4.17 | 4.11 | 4.11 | 4.11 | -1.20% | 34,886 | 0.65 |
| Oct 28, 2026 | 4.25 | 4.27 | 4.16 | 4.16 | 4.16 | -0.95% | 23,293 | 0.44 |
| Oct 27, 2026 | 4.24 | 4.29 | 4.20 | 4.20 | 4.20 | -1.87% | 38,302 | 0.72 |
| Oct 26, 2026 | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | +3.13% | 29,463 | 0.54 |
| Oct 23, 2026 | 4.17 | 4.17 | 4.02 | 4.15 | 4.15 | +0.48% | 46,447 | 0.85 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.10 | 4.13 | 4.13 | -0.72% | 59,749 | 1.10 |
| Oct 21, 2026 | 4.02 | 4.25 | 4.02 | 4.16 | 4.16 | +6.12% | 134,147 | 2.55 |
| Oct 20, 2026 | 4.00 | 4.01 | 3.92 | 3.92 | 3.92 | -1.51% | 18,860 | 0.35 |
| Oct 19, 2026 | 4.01 | 4.01 | 3.87 | 3.98 | 3.98 | +1.02% | 16,489 | 0.31 |
| Oct 16, 2026 | 3.84 | 4.00 | 3.84 | 3.94 | 3.94 | +2.60% | 67,981 | 1.27 |
| Oct 15, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 0.00% | 42,141 | 0.78 |
| Oct 14, 2026 | 3.82 | 3.85 | 3.77 | 3.84 | 3.84 | +0.52% | 43,643 | 0.81 |
| Oct 13, 2026 | 3.88 | 3.95 | 3.79 | 3.82 | 3.82 | -0.26% | 43,288 | 0.81 |
| Oct 12, 2026 | 3.81 | 3.88 | 3.81 | 3.83 | 3.83 | +0.79% | 33,152 | 0.62 |
| Oct 09, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | +1.88% | 8,910 | 0.17 |
| Oct 08, 2026 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -2.36% | 49,359 | 0.93 |
| Oct 07, 2026 | 3.67 | 3.89 | 3.63 | 3.82 | 3.82 | +4.09% | 63,005 | 1.21 |
| Oct 06, 2026 | 3.79 | 3.79 | 3.67 | 3.67 | 3.67 | -1.87% | 66,632 | 1.30 |
| Oct 05, 2026 | 3.74 | 3.80 | 3.70 | 3.74 | 3.74 | +1.91% | 56,334 | 1.11 |
| Oct 02, 2026 | 3.69 | 3.74 | 3.67 | 3.67 | 3.67 | -0.54% | 21,463 | 0.42 |
| Oct 01, 2026 | 3.70 | 3.73 | 3.63 | 3.69 | 3.69 | -0.81% | 30,291 | 0.60 |
| Sep 30, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | +0.54% | 63,370 | 1.27 |
| Sep 29, 2026 | 3.75 | 3.75 | 3.62 | 3.70 | 3.70 | -1.60% | 68,917 | 1.40 |
| Sep 28, 2026 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -4.33% | 51,332 | 1.03 |
| Sep 25, 2026 | 4.05 | 4.05 | 3.88 | 3.93 | 3.93 | -3.68% | 83,904 | 1.73 |
| Sep 24, 2026 | 4.22 | 4.22 | 4.04 | 4.08 | 4.08 | -1.69% | 49,823 | 1.01 |
| Sep 23, 2026 | 4.19 | 4.29 | 4.19 | 4.28 | 4.15 | +2.39% | 56,469 | 1.16 |
| Sep 22, 2026 | 4.27 | 4.27 | 4.18 | 4.18 | 4.05 | -0.93% | 41,051 | 0.83 |
| Sep 21, 2026 | 4.25 | 4.25 | 4.17 | 4.22 | 4.09 | -0.49% | 53,526 | 1.10 |
| Sep 18, 2026 | 4.25 | 4.28 | 4.22 | 4.24 | 4.11 | +0.96% | 53,213 | 1.09 |
| Sep 17, 2026 | 4.17 | 4.25 | 4.15 | 4.20 | 4.07 | -0.95% | 27,761 | 0.57 |
| Sep 16, 2026 | 4.20 | 4.24 | 4.10 | 4.24 | 4.11 | +2.93% | 32,036 | 0.66 |
| Sep 15, 2026 | 4.23 | 4.23 | 4.12 | 4.12 | 3.99 | -2.37% | 74,308 | 1.54 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.21 | 4.22 | 4.09 | -1.64% | 33,655 | 0.70 |
| Sep 11, 2026 | 4.29 | 4.33 | 4.28 | 4.29 | 4.16 | 0.00% | 22,691 | 0.46 |
| Sep 10, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.16 | -3.39% | 102,765 | 2.09 |
| Sep 09, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.31 | +1.39% | 23,983 | 0.47 |
| Sep 08, 2026 | 4.42 | 4.42 | 4.36 | 4.38 | 4.25 | -0.91% | 91,966 | 1.84 |
| Sep 07, 2026 | 4.45 | 4.45 | 4.36 | 4.42 | 4.29 | +1.13% | 96,131 | 1.97 |
| Sep 04, 2026 | 4.40 | 4.43 | 4.36 | 4.37 | 4.24 | +0.24% | 40,027 | 0.81 |
| Sep 03, 2026 | 4.39 | 4.49 | 4.35 | 4.36 | 4.23 | +0.24% | 86,093 | 1.80 |
