Score Company BIS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-05-15 |   2025-05-20 10:23 GMT, Price Closed at $3.3
| -1 |
Price range $0.1 -> $5.1, for Dates 2008-Nov-11 Tue -> 2025-May-15 Thu   |
2 | < an > | 2019-11-29 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 4c 4C FRANKED @ 30% DR P 100 %Percentage Franked   |
3 | < an > | 2019-11-06 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 4c 4C FRANKED @ 30% DR P 100 %Percentage Franked   |
4 | < an > | 2019-11-05 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 4c 4C FRANKED @ 30% DR P 100 %Percentage Franked   |
5 | < an > | 2018-11-30 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 4c 4C FRANKED @ 30% DR P 100 %Percentage Franked   |
6 | < an > | 2018-11-07 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 4c 4C FRANKED @ 30% DR P 100 %Percentage Franked   |
7 | < an | 2018-11-06 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 4c 4C FRANKED @ 30% DR P 100 %Percentage Franked   |
|
Various chartings for (BIS) BISALLOY STEEL GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 3,166,325
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for BIS
|
Weekly    Format Enhanced Daily Prices for BIS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (BIS) BISALLOY STEEL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2025-Jul-14 Mon
| ###
| 4
| 3.86
| ###
| 26,548
| ###
| ###
| ###
| ### |
2025-Jul-11 Fri
| ###
| ###
| 3.88
| 3.88
| ###
| ###
| -3.2
| 11.6
| ### |
2025-Jul-10 Thu
| ###
| ###
| ###
| ###
| 68,389
| ###
| ###
| 26.7
| ### |
2025-Jul-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| 77.1
| 13.4 |
2025-Jul-08 Tue
| ###
| ###
| ###
| ###
| ###
| 73,679
| ###
| 26.0
| ### |
2025-Jul-07 Mon
| ###
| 4.2
| 3.85
| ###
| ###
| 705,824
| -3.1
| 17.6
| ### |
2025-Jul-04 Fri
| 3.84
| ###
| 3.8
| ###
| ###
| ###
| 8.1
| 94.7
| ### |
2025-Jul-03 Thu
| ###
| 3.85
| ###
| 3.75
| ###
| ###
| 3.9
| 86.2
| 12.5 |
2025-Jul-02 Wed
| 3.56
| 3.73
| 3.55
| 3.57
| 78,229
| 284,753
| 0.3
| 67.0
| ### |
2025-Jul-01 Tue
| ###
| 3.74
| 3.54
| 3.54
| ###
| 315,274
| ###
| 8.0
| 11.8 |
2025-Jun-30 Mon
| 3.8
| ###
| ###
| ###
| 154,187
| ###
| ###
| 19.7
| ### |
2025-Jun-27 Fri
| 3.48
| 3.78
| 3.48
| 3.77
| ###
| 597,556
| ###
| ###
| ### |
2025-Jun-26 Thu
| 3.28
| 3.5
| 3.28
| 3.47
| ###
| ###
| ###
| 91.5
| ### |
2025-Jun-25 Wed
| ###
| ###
| 3.23
| 3.28
| ###
| 337,652
| ###
| 25.1
| ### |
2025-Jun-24 Tue
| 3.28
| ###
| 3.25
| 3.28
| ###
| ###
| ###
| ###
| ### |
2025-Jun-23 Mon
| ###
| ###
| 3.25
| 3.25
| 53,781
| 177,477
| -3.0
| 22.8
| ### |
2025-Jun-20 Fri
| 3.26
| ###
| 3.25
| ###
| ###
| 141,348
| 1.2
| 77.9
| ### |
2025-Jun-19 Thu
| ###
| ###
| 3.26
| 3.26
| 35,351
| ###
| -3.0
| ###
| ### |
2025-Jun-18 Wed
| ###
| ###
| ###
| ###
| 29,154
| 97,082
| ###
| 71.4
| 11.2 |
2025-Jun-17 Tue
| 3.27
| ###
| ###
| ###
| 122,446
| ###
| 2.4
| ###
| ### |
2025-Jun-16 Mon
| 3.22
| ###
| ###
| ###
| 107,580
| ###
| -2.2
| ###
| 10.5 |
2025-Jun-13 Fri
| 3.28
| ###
| ###
| 3.22
| 81,223
| 264,380
| -1.8
| 28.6
| ### |
2025-Jun-12 Thu
| ###
| ###
| 3.27
| 3.27
| ###
| ###
| -2.4
| 15.6
| ### |
2025-Jun-11 Wed
| ###
| 3.4
| ###
| ###
| 28,387
| ###
| -1.2
| 28.2
| ### |
2025-Jun-10 Tue
| 3.42
| 3.42
| ###
| 3.4
| 65,043
| ###
| -0.6
| ###
| ### |
2025-Jun-06 Fri
| 3.49
| 3.49
| ###
| ###
| 37,320
| ###
| ###
| ###
| ### |
2025-Jun-05 Thu
| 3.5
| 3.5
| 3.41
| 3.49
| 30,627
| ###
| -0.3
| ###
| ### |
2025-Jun-04 Wed
| 3.48
| 3.53
| 3.41
| 3.49
| 65,971
| ###
| 0.3
| 64.3
| ### |
2025-Jun-03 Tue
| ###
| 3.47
| ###
| 3.42
| 82,744
| 282,984
| 1.2
| 78.0
| 11.4 |
2025-Jun-02 Mon
| 3.5
| 3.53
| ###
| ###
| 126,283
| ###
| -4.3
| 13.1
| ### |
2025-May-30 Fri
| 3.555
| 3.555
| 3.5
| 3.5
| ###
| 192,978
| -1.5
| ###
| ### |
2025-May-29 Thu
| ###
| ###
| 3.54
| 3.54
| 23,128
| ###
| ###
| 21.2
| 11.8 |
2025-May-28 Wed
| ###
| ###
| 3.54
| 3.59
| ###
| 145,548
| -0.6
| ###
| ### |
2025-May-27 Tue
| ###
| ###
| 3.54
| 3.55
| 71,180
| 255,180
| ###
| ###
| ### |
2025-May-26 Mon
| ###
| 3.685
| 3.53
| ###
| ###
| 466,785
| -0.8
| ###
| ### |
2025-May-23 Fri
| 3.53
| ###
| 3.47
| ###
| ###
| 216,883
| ###
| 85.6
| ### |
2025-May-22 Thu
| 3.44
| 3.57
| 3.43
| 3.57
| 33,071
| 115,748
| 3.8
| 88.1
| ### |
2025-May-21 Wed
| 3.47
| ###
| 3.47
| 3.5
| 42,654
| 150,781
| ###
| 78.0
| ### |
2025-May-20 Tue
| ###
| 3.49
| ###
| 3.46
| ###
| ###
| 2.7
| ###
| ### |
2025-May-19 Mon
| ###
| 3.43
| ###
| ###
| 53,848
| ###
| ###
| 41.1
| ### |
2025-May-16 Fri
| ###
| 3.45
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-15 Thu
| ###
| ###
| 3.29
| ###
| ###
| ###
| ###
| 42.7
| ### |
2025-May-14 Wed
| 3.4
| 3.43
| 3.24
| ###
| 48,020
| 160,146
| -2.6
| ###
| ### |
2025-May-13 Tue
| 3.4
| 3.45
| ###
| ###
| 156,857
| ###
| -1.5
| 28.0
| ### |
2025-May-12 Mon
| ###
| ###
| 3.29
| ###
| 46,924
| 155,787
| ###
| 70.3
| ### |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 63,723
| 211,878
| ###
| ###
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 44,551
| 148,243
| ###
| ###
| ### |
2025-May-07 Wed
| ###
| ###
| 3.27
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-06 Tue
| ###
| ###
| 3.25
| 3.27
| 40,843
| 134,577
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| 3.23
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-02 Fri
| 3.28
| ###
| 3.22
| ###
| ###
| 122,747
| ###
| ###
| ### |
2025-May-01 Thu
| ###
| ###
| 3.28
| 3.28
| ###
| 174,877
| -3.2
| 15.8
| ### |
2025-Apr-30 Wed
| 3.4
| 3.4
| ###
| ###
| ###
| 365,554
| -0.6
| 32.1
| ### |
2025-Apr-29 Tue
| 3.49
| 3.5
| ###
| ###
| ###
| ###
| -3.2
| ###
| ### |
2025-Apr-28 Mon
| 3.43
| 3.48
| ###
| 3.45
| 73,880
| ###
| 0.6
| 76.9
| 11.5 |
2025-Apr-24 Thu
| ###
| 3.42
| ###
| ###
| 51,649
| ###
| ###
| ###
| ### |
2025-Apr-23 Wed
| 3.44
| 3.44
| ###
| 3.4
| 26,157
| ###
| ###
| 28.4
| ### |
2025-Apr-22 Tue
| 3.21
| ###
| 3.21
| ###
| ###
| 246,056
| ###
| ###
| ### |
2025-Apr-17 Thu
| 3.27
| 3.27
| ###
| ###
| 18,976
| ###
| -2.4
| 16.7
| ### |
2025-Apr-16 Wed
| 3.27
| 3.27
| 3.2
| 3.2
| ###
| ###
| -2.1
| ###
| ### |
2025-Apr-15 Tue
| 3.26
| 3.27
| 3.21
| 3.25
| 29,188
| ###
| ###
| ###
| ### |
2025-Apr-14 Mon
| 3.24
| ###
| 3.21
| 3.21
| 72,182
| ###
| -0.9
| ###
| 10.7 |
2025-Apr-11 Fri
| ###
| 3.25
| ###
| ###
| ###
| ###
| -1.9
| ###
| ### |
2025-Apr-10 Thu
| ###
| 3.25
| ###
| ###
| ###
| ###
| 0.6
| 70.7
| ### |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| 45.7
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 84,441
| ###
| 5.2
| 83.9
| ### |
2025-Apr-07 Mon
| ###
| ###
| 2.75
| 2.85
| ###
| 581,382
| ###
| ###
| 9.5 |
2025-Apr-04 Fri
| ###
| ###
| 3
| 3
| ###
| 595,527
| -6.0
| ###
| ### |
2025-Apr-03 Thu
| ###
| 3.24
| ###
| 3.24
| ###
| 191,556
| ###
| ###
| 10.8 |
2025-Apr-02 Wed
| 3.26
| 3.28
| ###
| ###
| 48,956
| 157,883
| ###
| ###
| ### |
2025-Apr-01 Tue
| 3.23
| 3.26
| ###
| 3.26
| 19,157
| 61,589
| 0.9
| 81.4
| ### |
2025-Mar-31 Mon
| ###
| 3.23
| ###
| ###
| ###
| 337,426
| ###
| 76.2
| ### |
2025-Mar-28 Fri
| ###
| 3.27
| ###
| 3.23
| 70,753
| ###
| 1.6
| ###
| ### |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 26,724
| 84,447
| -1.9
| 19.8
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 52,372
| 164,971
| ###
| 65.1
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 22,121
| 68,685
| ###
| ###
| 10.4 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| 174,046
| -3.4
| 16.2
| ### |
2025-Mar-21 Fri
| ###
| 3.2
| ###
| ###
| 123,250
| 385,156
| 3.6
| ###
| ### |
2025-Mar-20 Thu
| 3.22
| 3.22
| ###
| ###
| ###
| 202,423
| -4.3
| ###
| ### |
2025-Mar-19 Wed
| 3.2
| 3.23
| ###
| 3.23
| 58,746
| ###
| ###
| 76.4
| ### |
2025-Mar-18 Tue
| 3.2
| ###
| ###
| 3.2
| 83,446
| ###
| ###
| ###
| ### |
2025-Mar-17 Mon
| ###
| 3.26
| ###
| ###
| 122,981
| 394,154
| 1.3
| 73.7
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 85,152
| 265,248
| 0.6
| ###
| ### |
2025-Mar-13 Thu
| 3.2
| 3.2
| ###
| ###
| ###
| 388,743
| -3.8
| 10.8
| ### |
2025-Mar-12 Wed
| 3.25
| ###
| ###
| 3.2
| ###
| ###
| ###
| ###
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| 3.24
| 140,083
| 456,670
| ###
| 22.2
| 10.8 |
2025-Mar-10 Mon
| ###
| 3.42
| 3.29
| ###
| 187,621
| ###
| ###
| 78.2
| ### |
2025-Mar-07 Fri
| ###
| ###
| 3.21
| 3.22
| 34,347
| 112,142
| -2.4
| 20.2
| ### |
2025-Mar-06 Thu
| 3.185
| 3.27
| ###
| 3.27
| 37,743
| ###
| ###
| 85.5
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| 3.26
| 68,875
| 223,155
| ###
| 32.7
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| ###
| 342,050
| ###
| ###
| ### |
2025-Feb-28 Fri
| 3.24
| ###
| 3.24
| ###
| ###
| 413,385
| 1.9
| ###
| ### |
2025-Feb-27 Thu
| ###
| 3.29
| ###
| 3.2
| 42,885
| 137,875
| ###
| ###
| ### |
2025-Feb-26 Wed
| 3.2
| 3.22
| ###
| ###
| ###
| ###
| -1.9
| 27.4
| ### |
2025-Feb-25 Tue
| ###
| 3.2
| ###
| ###
| 177,574
| 559,358
| ###
| ###
| 10.5 |
2025-Feb-24 Mon
| 3.25
| 3.29
| ###
| 3.21
| 65,358
| 211,759
| ###
| 29.5
| 10.7 |
2025-Feb-21 Fri
| ###
| ###
| ###
| 3.2
| 62,456
| ###
| ###
| 15.0
| ### |
2025-Feb-20 Thu
| 3.29
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-19 Wed
| 3.45
| 3.455
| 3.29
| ###
| 118,148
| 398,454
| -4.3
| ###
| ### |
2025-Feb-18 Tue
| ###
| 3.49
| ###
| 3.49
| 31,472
| 107,948
| 3.3
| 89.1
| ### |
2025-Feb-17 Mon
| 3.4
| 3.41
| ###
| ###
| ###
| 557,551
| -0.9
| 27.3
| ### |
2025-Feb-14 Fri
| 3.4
| 3.52
| 3.4
| 3.4
| 104,521
| 361,642
| ###
| 66.2
| ### |
2025-Feb-13 Thu
| 3.55
| 3.55
| 3.4
| 3.4
| ###
| 385,481
| -4.2
| 10.6
| ### |
2025-Feb-12 Wed
| ###
| ###
| 3.51
| 3.51
| 76,454
| 272,176
| -2.8
| 17.6
| 11.7 |
2025-Feb-11 Tue
| 3.7
| 3.7
| 3.57
| 3.58
| 107,685
| ###
| -3.2
| 13.9
| ### |
2025-Feb-10 Mon
| 3.76
| 3.76
| 3.51
| ###
| 281,275
| ###
| -4.3
| 9.2
| ### |
2025-Feb-07 Fri
| 3.855
| 3.86
| 3.76
| 3.76
| 43,350
| ###
| ###
| ###
| ### |
2025-Feb-06 Thu
| 3.81
| ###
| 3.81
| 3.81
| 134,541
| 520,673
| ###
| ###
| 12.7 |
2025-Feb-05 Wed
| 3.73
| ###
| 3.73
| 3.82
| 61,243
| 234,254
| ###
| ###
| ### |
2025-Feb-04 Tue
| 3.75
| 3.82
| 3.72
| 3.75
| 38,889
| ###
| ###
| ###
| 12.5 |
2025-Feb-03 Mon
| ###
| ###
| 3.74
| 3.74
| ###
| 540,149
| -5.1
| ###
| ### |
2025-Jan-31 Fri
| 3.72
| ###
| 3.72
| 3.86
| ###
| ###
| ###
| ###
| ### |
2025-Jan-30 Thu
| 3.79
| 3.85
| ###
| 3.72
| 93,751
| 352,972
| -1.8
| ###
| 12.4 |
2025-Jan-29 Wed
| ###
| 3.8
| ###
| 3.73
| 82,120
| ###
| 1.4
| 74.6
| ### |
2025-Jan-28 Tue
| 3.73
| 3.73
| ###
| ###
| 48,856
| ###
| ###
| 22.8
| ### |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 49,854
| ###
| 0.8
| ###
| ### |
2025-Jan-23 Thu
| ###
| 3.7
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-22 Wed
| 3.75
| 3.75
| ###
| ###
| 81,128
| 300,173
| ###
| 19.2
| ### |
2025-Jan-21 Tue
| 3.85
| 3.85
| ###
| ###
| 37,055
| ###
| -4.2
| 9.3
| ### |
|
Enhanced    Basic Format Daily Prices for BIS    Bottom  |
Basic Prices for BIS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-15 20:15:02 thru 2025-07-15 20:15:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|