Score Company BIS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2022-05-18 |   2022-05-20 00:45 GMT, Price Closed at $1.615
| -3 |
Price range $0.1 -> $2.09, for Dates 2008-Nov-11 Tue -> 2022-May-18 Wed   |
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 0.28 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 8,248
| 13,588
| 2.1
| ###
| ### |
2022-May-20 Fri
| ###
| ###
| 1.625
| 1.625
| 18,157
| ###
| ###
| 24.6
| ### |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| ###
| 19,487
| ###
| 34.1
| ### |
2022-May-18 Wed
| 1.645
| 1.645
| ###
| ###
| 3,045
| ###
| -1.8
| 23.5
| 5.8 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.5
| 5.8 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 63,246
| ###
| ###
| 78.8
| ### |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.4
| 5.9 |
2022-May-12 Thu
| 1.7
| 1.7
| ###
| ###
| ###
| ###
| ###
| 19.8
| 5.8 |
2022-May-11 Wed
| ###
| ###
| ###
| 1.7
| ###
| ###
| ###
| 89.6
| ### |
2022-May-10 Tue
| 1.76
| 1.76
| 1.72
| 1.76
| 21,721
| ###
| ###
| 86.2
| 6.3 |
2022-May-09 Mon
| 1.76
| 1.76
| 1.72
| 1.76
| 21,721
| ###
| ###
| 86.2
| 6.3 |
2022-May-06 Fri
| 1.81
| 1.81
| ###
| 1.78
| ###
| 78,142
| -1.7
| 31.5
| 6.4 |
2022-May-05 Thu
| 1.775
| 1.81
| 1.775
| 1.81
| ###
| ###
| 2.0
| 78.2
| 6.5 |
2022-May-04 Wed
| 1.725
| 1.73
| 1.655
| 1.73
| ###
| 82,241
| ###
| 85.2
| 6.2 |
2022-May-03 Tue
| 1.77
| 1.77
| ###
| ###
| 11,976
| 20,658
| ###
| 22.0
| 6.1 |
2022-May-02 Mon
| 1.72
| 1.775
| ###
| 1.72
| 19,641
| 34,028
| ###
| 78.3
| 6.1 |
2022-Apr-29 Fri
| 1.73
| ###
| 1.71
| 1.71
| 9,458
| ###
| -1.2
| ###
| 6.1 |
2022-Apr-28 Thu
| ###
| 1.72
| ###
| 1.71
| ###
| 71,283
| ###
| 65.9
| 6.1 |
2022-Apr-27 Wed
| 1.675
| ###
| 1.53
| ###
| 85,388
| 137,688
| -4.2
| ###
| 5.7 |
2022-Apr-26 Tue
| 1.81
| 1.81
| ###
| ###
| ###
| 221,655
| -9.9
| 3.4
| ### |
2022-Apr-22 Fri
| ###
| ###
| 1.72
| 1.73
| 131,183
| ###
| ###
| ###
| 6.2 |
2022-Apr-21 Thu
| ###
| ###
| 1.885
| ###
| 2,656
| 5,026
| ###
| ###
| 6.8 |
2022-Apr-20 Wed
| ###
| ###
| 1.875
| ###
| 17,221
| ###
| ###
| 74.7
| 6.8 |
2022-Apr-19 Tue
| 1.85
| ###
| 1.845
| ###
| 76,174
| ###
| ###
| 84.8
| 6.8 |
2022-Apr-14 Thu
| 1.855
| ###
| 1.85
| 1.85
| 28,342
| 52,645
| -0.3
| 34.8
| 6.6 |
2022-Apr-13 Wed
| 1.81
| 1.855
| 1.81
| 1.855
| 28,646
| ###
| 2.5
| ###
| 6.6 |
2022-Apr-12 Tue
| 1.82
| 1.825
| ###
| 1.81
| 32,142
| ###
| -0.5
| ###
| 6.5 |
2022-Apr-11 Mon
| 1.84
| 1.85
| 1.78
| 1.78
| 61,329
| ###
| ###
| 21.7
| 6.4 |
2022-Apr-08 Fri
| 1.845
| 1.855
| 1.77
| 1.83
| ###
| 15,959
| ###
| 32.2
| 6.5 |
2022-Apr-07 Thu
| 1.84
| 1.85
| 1.755
| 1.8
| ###
| ###
| -2.2
| ###
| 6.4 |
2022-Apr-06 Wed
| 1.82
| ###
| 1.82
| ###
| 10,685
| 19,526
| 0.8
| ###
| ### |
2022-Apr-05 Tue
| 1.825
| 1.845
| 1.82
| 1.82
| ###
| ###
| -0.3
| ###
| 6.5 |
2022-Apr-04 Mon
| 1.85
| 1.86
| 1.82
| ###
| 97,552
| ###
| ###
| ###
| ### |
2022-Apr-01 Fri
| 1.84
| 1.84
| ###
| ###
| ###
| ###
| -0.3
| 34.3
| ### |
2022-Mar-31 Thu
| ###
| 1.85
| ###
| 1.84
| 36,820
| 67,840
| 0.3
| 67.3
| ### |
2022-Mar-30 Wed
| 1.84
| 1.84
| ###
| 1.84
| ###
| 46,889
| ###
| ###
| ### |
2022-Mar-29 Tue
| 1.74
| 1.875
| ###
| 1.845
| ###
| 79,623
| ###
| ###
| ### |
2022-Mar-28 Mon
| 1.87
| 1.875
| 1.71
| 1.745
| ###
| 173,757
| -6.7
| 7.2
| 6.2 |
2022-Mar-25 Fri
| 1.81
| 1.87
| 1.81
| 1.87
| 17,156
| ###
| ###
| 88.6
| 6.7 |
2022-Mar-24 Thu
| 1.845
| 1.845
| ###
| 1.775
| 20,480
| 36,659
| ###
| 10.6
| ### |
2022-Mar-23 Wed
| 1.945
| 1.9525
| 1.86
| 1.86
| 149,348
| ###
| -4.4
| 7.2
| 6.6 |
2022-Mar-22 Tue
| ###
| ###
| 1.88
| ###
| ###
| 384,141
| -1.6
| 23.2
| 6.8 |
2022-Mar-21 Mon
| ###
| ###
| 1.89
| ###
| ###
| 315,772
| ###
| ###
| 6.8 |
2022-Mar-18 Fri
| 1.86
| ###
| ###
| 1.89
| ###
| 138,450
| ###
| 75.7
| 6.8 |
2022-Mar-17 Thu
| ###
| ###
| ###
| 1.855
| 113,570
| 213,227
| ###
| ###
| 6.6 |
2022-Mar-16 Wed
| 1.84
| ###
| 1.8
| ###
| 141,920
| 262,552
| ###
| 89.5
| 6.8 |
2022-Mar-15 Tue
| 1.79
| ###
| 1.785
| 1.84
| ###
| 263,459
| ###
| ###
| ### |
2022-Mar-14 Mon
| 1.7
| 1.79
| 1.685
| 1.76
| 57,628
| 100,128
| 3.5
| ###
| 6.3 |
2022-Mar-11 Fri
| ###
| 1.725
| ###
| 1.7
| ###
| 81,247
| ###
| 82.2
| ### |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.0
| ###
| 6.0 |
2022-Mar-09 Wed
| ###
| 1.7
| ###
| ###
| 31,121
| 52,127
| ###
| 72.9
| ### |
2022-Mar-08 Tue
| 1.725
| 1.725
| ###
| ###
| 76,521
| ###
| ###
| 18.7
| 5.9 |
2022-Mar-07 Mon
| ###
| 1.7
| ###
| 1.7
| 98,472
| 162,478
| 3.7
| 91.8
| ### |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 5.7 |
2022-Mar-03 Thu
| ###
| ###
| 1.58
| ###
| ###
| 83,686
| ###
| ###
| 5.7 |
2022-Mar-02 Wed
| 1.59
| ###
| 1.59
| ###
| ###
| ###
| 0.6
| ###
| 5.7 |
2022-Mar-01 Tue
| ###
| ###
| 1.59
| ###
| 45,086
| ###
| ###
| 29.7
| 5.7 |
2022-Feb-28 Mon
| ###
| 1.625
| 1.58
| 1.59
| ###
| ###
| -1.2
| 38.5
| 5.7 |
2022-Feb-25 Fri
| 1.5
| ###
| 1.5
| 1.59
| ###
| 182,840
| ###
| ###
| 5.7 |
2022-Feb-24 Thu
| 1.46
| 1.46
| ###
| ###
| 5,528
| 7,946
| ###
| 53.9
| 5.1 |
2022-Feb-23 Wed
| 1.44
| 1.47
| 1.4
| ###
| ###
| 24,274
| ###
| ###
| 5.2 |
2022-Feb-22 Tue
| 1.52
| 1.54
| ###
| 1.4
| ###
| 95,340
| ###
| 11.7
| 5.0 |
2022-Feb-21 Mon
| 1.55
| 1.55
| 1.5
| 1.52
| ###
| ###
| ###
| 30.8
| 5.4 |
2022-Feb-18 Fri
| ###
| 1.57
| 1.5
| 1.55
| 21,070
| 32,342
| ###
| 81.7
| 5.5 |
2022-Feb-17 Thu
| ###
| ###
| 1.455
| ###
| ###
| 7,726
| ###
| 17.3
| 5.2 |
2022-Feb-16 Wed
| 1.48
| ###
| 1.45
| 1.45
| 16,654
| ###
| -2.0
| ###
| 5.2 |
2022-Feb-15 Tue
| 1.47
| 1.48
| ###
| 1.48
| 27,278
| 39,757
| 0.7
| 80.1
| 5.3 |
2022-Feb-14 Mon
| 1.625
| 1.625
| 1.5
| 1.5
| 19,225
| ###
| ###
| 5.1
| 5.4 |
2022-Feb-11 Fri
| 1.51
| ###
| 1.51
| 1.57
| ###
| 56,748
| 4.0
| ###
| 5.6 |
2022-Feb-10 Thu
| 1.51
| 1.51
| ###
| ###
| ###
| ###
| ###
| ###
| 5.4 |
2022-Feb-09 Wed
| ###
| 1.5
| 1.4625
| 1.5
| 15,355
| 22,744
| 2.4
| 80.6
| 5.4 |
2022-Feb-08 Tue
| 1.5
| 1.5
| 1.48
| 1.5
| ###
| ###
| ###
| 61.0
| 5.4 |
2022-Feb-07 Mon
| 1.5
| 1.5
| ###
| 1.5
| ###
| 22,556
| ###
| ###
| 5.4 |
2022-Feb-04 Fri
| 1.46
| 1.5
| 1.45
| 1.5
| ###
| 17,725
| 2.7
| ###
| 5.4 |
2022-Feb-03 Thu
| 1.49
| ###
| 1.46
| 1.475
| 15,674
| 23,158
| ###
| 41.2
| 5.3 |
2022-Feb-02 Wed
| 1.46
| 1.5
| ###
| 1.5
| ###
| 30,945
| 2.7
| 85.7
| 5.4 |
2022-Feb-01 Tue
| 1.46
| ###
| 1.445
| 1.445
| ###
| 35,743
| -1.0
| 24.7
| ### |
2022-Jan-31 Mon
| 1.41
| 1.48
| 1.41
| 1.47
| ###
| ###
| 4.3
| 88.6
| 5.3 |
2022-Jan-28 Fri
| 1.41
| ###
| ###
| ###
| ###
| 41,480
| ###
| 22.1
| 5.0 |
2022-Jan-27 Thu
| 1.41
| 1.42
| ###
| 1.385
| ###
| 110,041
| -1.8
| ###
| ### |
2022-Jan-25 Tue
| 1.42
| 1.45
| ###
| 1.41
| 79,570
| ###
| ###
| ###
| 5.0 |
2022-Jan-24 Mon
| 1.42
| 1.4475
| ###
| ###
| ###
| ###
| -3.5
| 26.9
| 4.9 |
2022-Jan-21 Fri
| ###
| ###
| 1.42
| ###
| 24,770
| ###
| -2.0
| 45.8
| 5.1 |
2022-Jan-20 Thu
| 1.425
| 1.47
| 1.425
| ###
| ###
| 17,125
| ###
| ###
| 5.2 |
2022-Jan-19 Wed
| ###
| 1.45
| ###
| 1.425
| ###
| 40,781
| ###
| ###
| ### |
2022-Jan-18 Tue
| ###
| 1.44
| 1.41
| ###
| ###
| 80,140
| ###
| 65.6
| 5.1 |
2022-Jan-17 Mon
| 1.48
| 1.48
| ###
| 1.41
| ###
| ###
| ###
| ###
| 5.0 |
2022-Jan-14 Fri
| 1.525
| 1.525
| 1.485
| 1.485
| ###
| ###
| -2.6
| ###
| ### |
2022-Jan-13 Thu
| 1.55
| 1.555
| 1.51
| 1.525
| 84,587
| 129,629
| ###
| ###
| ### |
2022-Jan-12 Wed
| 1.555
| 1.555
| ###
| 1.55
| ###
| 121,420
| -0.3
| 34.4
| 5.5 |
2022-Jan-11 Tue
| 1.55
| 1.56
| 1.55
| 1.56
| ###
| 41,257
| 0.6
| ###
| ### |
2022-Jan-10 Mon
| 1.57
| 1.57
| 1.52
| 1.55
| 31,651
| ###
| -1.3
| 27.7
| 5.5 |
2022-Jan-07 Fri
| 1.5
| 1.57
| 1.5
| 1.57
| ###
| ###
| ###
| ###
| 5.6 |
2022-Jan-06 Thu
| ###
| 1.525
| 1.5
| 1.5
| ###
| ###
| ###
| 49.7
| 5.4 |
2022-Jan-05 Wed
| 1.59
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Jan-04 Tue
| ###
| ###
| 1.57
| 1.59
| ###
| ###
| ###
| ###
| 5.7 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| ###
| 27,075
| -0.9
| ###
| 5.7 |
2021-Dec-30 Thu
| 1.56
| ###
| 1.53
| 1.56
| ###
| 53,640
| ###
| ###
| ### |
2021-Dec-29 Wed
| 1.51
| 1.56
| 1.51
| 1.56
| ###
| ###
| ###
| ###
| ### |
2021-Dec-24 Fri
| 1.485
| ###
| 1.485
| ###
| ###
| 36,226
| 1.3
| 75.9
| 5.4 |
2021-Dec-23 Thu
| 1.51
| 1.52
| 1.48
| 1.485
| ###
| 63,741
| -1.7
| 16.8
| ### |
2021-Dec-22 Wed
| 1.53
| 1.53
| 1.5
| 1.51
| 58,956
| ###
| ###
| ###
| 5.4 |
2021-Dec-21 Tue
| 1.555
| 1.555
| 1.54
| 1.55
| ###
| ###
| -0.3
| ###
| 5.5 |
2021-Dec-20 Mon
| 1.55
| ###
| 1.55
| ###
| 2,726
| 4,245
| ###
| 86.4
| ### |
2021-Dec-17 Fri
| 1.54
| ###
| 1.52
| 1.53
| 18,743
| ###
| -0.6
| ###
| 5.5 |
2021-Dec-16 Thu
| 1.58
| 1.59
| 1.5
| 1.54
| 16,271
| ###
| ###
| ###
| 5.5 |
2021-Dec-15 Wed
| ###
| 1.58
| ###
| 1.545
| ###
| 86,483
| 2.7
| ###
| 5.5 |
2021-Dec-14 Tue
| 1.54
| ###
| 1.485
| 1.54
| ###
| 130,989
| ###
| 68.5
| 5.5 |
2021-Dec-13 Mon
| 1.5
| 1.55
| 1.49
| 1.51
| ###
| 164,173
| ###
| ###
| 5.4 |
2021-Dec-10 Fri
| ###
| ###
| 1.54
| 1.55
| 38,841
| 61,271
| -4.0
| ###
| 5.5 |
2021-Dec-09 Thu
| 1.56
| ###
| 1.56
| ###
| ###
| 20,483
| ###
| 86.7
| 5.7 |
2021-Dec-08 Wed
| 1.56
| 1.58
| 1.55
| 1.56
| 87,541
| ###
| ###
| 60.0
| ### |
2021-Dec-07 Tue
| ###
| 1.645
| 1.55
| 1.55
| ###
| 115,657
| -3.1
| 15.0
| 5.5 |
2021-Dec-06 Mon
| ###
| ###
| 1.52
| 1.59
| 80,244
| 127,186
| ###
| 30.6
| 5.7 |
2021-Dec-03 Fri
| ###
| 1.685
| 1.625
| 1.685
| 52,275
| ###
| 3.4
| ###
| 6.0 |
2021-Dec-02 Thu
| 1.53
| ###
| 1.48
| ###
| ###
| 247,279
| 5.9
| ###
| 5.8 |
2021-Dec-01 Wed
| ###
| ###
| 1.53
| 1.53
| 121,784
| 194,245
| ###
| 3.3
| 5.5 |
2021-Nov-30 Tue
| 1.71
| ###
| ###
| ###
| ###
| ###
| -2.9
| 14.0
| 5.9 |
2021-Nov-29 Mon
| 1.76
| 1.76
| ###
| 1.72
| ###
| ###
| -2.3
| 17.2
| 6.1 |
2021-Nov-26 Fri
| 1.8
| 1.8
| 1.77
| 1.77
| ###
| 81,924
| ###
| ###
| ### |
|
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 2022-05-25 14:57:02 thru 2022-05-25 14:57:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|