Score Company BIS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2023-12-06 |   2023-12-07 02:25 GMT, Price Closed at $2.11
| -2 |
Price range $0.1 -> $2.84, for Dates 2008-Nov-11 Tue -> 2023-Dec-06 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
| 2.84
| 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 0.27 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| ###
| 63,674
| 2.4
| 82.8
| 8.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 1,684
| 3,544
| -0.5
| 32.9
| 7.8 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.8 |
2023-Dec-05 Tue
| ###
| 2.2
| ###
| ###
| ###
| 51,247
| -1.4
| 32.6
| 8.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 21,170
| 45,621
| -1.4
| ###
| 7.9 |
2023-Dec-01 Fri
| ###
| 2.2
| ###
| ###
| ###
| 199,676
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| ###
| 17,524
| -2.3
| ###
| 7.9 |
2023-Nov-29 Wed
| 2.2
| 2.22
| ###
| ###
| ###
| 122,121
| -2.3
| 18.7
| ### |
2023-Nov-28 Tue
| ###
| 2.21
| 2
| 2.2
| ###
| 233,943
| 9.5
| 97.0
| 8.1 |
2023-Nov-27 Mon
| ###
| 2.2
| 2
| ###
| ###
| ###
| ###
| 4.0
| 7.4 |
2023-Nov-24 Fri
| 2.4
| 2.4
| ###
| 2.22
| 75,580
| 173,078
| ###
| ###
| 8.2 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 113,386
| ###
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| 2.5
| ###
| 113,588
| 291,353
| 1.2
| ###
| ### |
2023-Nov-21 Tue
| 2.55
| 2.59
| 2.5
| 2.59
| 66,524
| ###
| ###
| 80.1
| 9.6 |
2023-Nov-20 Mon
| 2.5
| 2.54
| 2.47
| 2.53
| ###
| ###
| ###
| 82.8
| ### |
2023-Nov-17 Fri
| 2.5
| 2.53
| 2.45
| 2.5
| ###
| ###
| ###
| 68.8
| ### |
2023-Nov-16 Thu
| 2.52
| 2.58
| 2.45
| 2.49
| ###
| ###
| ###
| 32.0
| 9.2 |
2023-Nov-15 Wed
| 2.76
| 2.77
| ###
| ###
| ###
| ###
| ###
| ###
| 9.9 |
2023-Nov-14 Tue
| 2.72
| 2.75
| 2.7
| 2.75
| ###
| ###
| ###
| 74.6
| 10.2 |
2023-Nov-13 Mon
| 2.75
| 2.78
| ###
| 2.72
| ###
| ###
| ###
| 32.8
| 10.1 |
2023-Nov-10 Fri
| 2.77
| 2.78
| ###
| 2.75
| ###
| ###
| -0.7
| ###
| 10.2 |
2023-Nov-09 Thu
| ###
| 2.8
| 2.58
| 2.75
| ###
| 264,343
| 3.8
| 90.7
| 10.2 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 77,457
| 204,486
| ###
| ###
| 9.9 |
2023-Nov-07 Tue
| 2.74
| 2.74
| 2.57
| ###
| ###
| ###
| -3.7
| 10.1
| 9.8 |
2023-Nov-06 Mon
| 2.73
| 2.84
| ###
| 2.74
| ###
| 359,173
| ###
| 72.8
| 10.1 |
2023-Nov-03 Fri
| 2.55
| 2.71
| 2.55
| ###
| 146,981
| ###
| ###
| 82.3
| ### |
2023-Nov-02 Thu
| 2.56
| 2.58
| 2.55
| 2.55
| 125,170
| ###
| ###
| 26.6
| 9.4 |
2023-Nov-01 Wed
| 2.5
| 2.59
| 2.5
| 2.54
| 82,428
| 209,779
| ###
| ###
| 9.4 |
2023-Oct-31 Tue
| 2.44
| 2.5
| 2.44
| 2.5
| 92,244
| 227,842
| 2.5
| 85.2
| ### |
2023-Oct-30 Mon
| 2.44
| 2.44
| ###
| 2.41
| 25,376
| 61,283
| ###
| ###
| 8.9 |
2023-Oct-27 Fri
| ###
| 2.42
| ###
| ###
| ###
| 168,781
| 0.8
| 72.8
| ### |
2023-Oct-26 Thu
| 2.29
| 2.48
| 2.29
| ###
| 228,775
| 545,628
| 1.7
| 82.9
| ### |
2023-Oct-25 Wed
| ###
| ###
| 2.24
| 2.28
| ###
| ###
| -3.0
| 14.7
| 8.4 |
2023-Oct-24 Tue
| ###
| ###
| 2.27
| ###
| 63,328
| 146,287
| ###
| ###
| ### |
2023-Oct-23 Mon
| 2.29
| ###
| 2.22
| 2.29
| 103,487
| 233,880
| ###
| ###
| ### |
2023-Oct-20 Fri
| 2.26
| ###
| 2.23
| 2.24
| ###
| ###
| -0.9
| 27.4
| ### |
2023-Oct-19 Thu
| 2.28
| 2.28
| 2.25
| 2.26
| ###
| ###
| -0.9
| 30.5
| ### |
2023-Oct-18 Wed
| 2.28
| 2.28
| 2.25
| 2.25
| ###
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| 2.27
| 2.28
| ###
| ###
| -0.9
| ###
| 8.4 |
2023-Oct-16 Mon
| 2.23
| ###
| 2.23
| ###
| 102,587
| 232,872
| ###
| ###
| 8.5 |
2023-Oct-13 Fri
| 2.22
| 2.23
| ###
| 2.23
| 26,259
| ###
| 0.5
| ###
| ### |
2023-Oct-12 Thu
| ###
| 2.24
| ###
| 2.21
| ###
| ###
| 1.4
| 80.4
| 8.2 |
2023-Oct-11 Wed
| 2.24
| ###
| ###
| ###
| ###
| ###
| ###
| 16.0
| ### |
2023-Oct-10 Tue
| ###
| 2.23
| ###
| ###
| 84,728
| ###
| 2.4
| 82.4
| ### |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 57,028
| 119,188
| 0.5
| 77.4
| ### |
2023-Oct-06 Fri
| 1.955
| ###
| 1.945
| ###
| 242,653
| ###
| 5.4
| ###
| ### |
2023-Oct-05 Thu
| 1.975
| 1.985
| ###
| ###
| 64,224
| 125,076
| -2.8
| 16.3
| ### |
2023-Oct-04 Wed
| 2
| ###
| 1.975
| 1.975
| 1,222
| ###
| -1.3
| 33.6
| 7.3 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 8,344
| 16,521
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 5.7
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| 2
| 60,879
| ###
| ###
| 89.5
| 7.4 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 38,347
| ###
| ###
| ###
| 7.1 |
2023-Sep-27 Wed
| ###
| 1.955
| ###
| ###
| ###
| ###
| -0.8
| ###
| 7.1 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.1 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| 23.3
| 7.5 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 6,822
| 14,257
| -1.0
| ###
| ### |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| ###
| 7.8 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -2.3
| 21.5
| 7.8 |
2023-Sep-19 Tue
| ###
| ###
| 2
| ###
| ###
| 125,420
| ###
| 73.0
| 8.1 |
2023-Sep-18 Mon
| 2.27
| ###
| 2.27
| 2.29
| 101,270
| 235,959
| 0.9
| 81.4
| ### |
2023-Sep-15 Fri
| 2.27
| 2.28
| 2.26
| 2.28
| 21,920
| 49,758
| 0.4
| 68.6
| 8.4 |
2023-Sep-14 Thu
| 2.23
| 2.27
| 2.21
| 2.27
| 254,823
| ###
| ###
| ###
| 8.4 |
2023-Sep-13 Wed
| 2.23
| 2.24
| 2.22
| 2.24
| ###
| ###
| 0.4
| 78.7
| ### |
2023-Sep-12 Tue
| ###
| 2.24
| ###
| 2.22
| 80,480
| 175,044
| 4.2
| 91.9
| 8.2 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 24,581
| 51,620
| 1.0
| ###
| ### |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 7,447
| 15,489
| 1.9
| 81.8
| 7.8 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| ###
| 38,524
| 0.5
| ###
| ### |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| ###
| 29,659
| -0.5
| ###
| 7.6 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| ###
| 49,741
| 0.5
| ###
| ### |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| ###
| 80,020
| ###
| 70.2
| 7.6 |
2023-Sep-01 Fri
| ###
| ###
| 2
| ###
| 27,142
| ###
| 1.5
| 78.8
| 7.6 |
2023-Aug-31 Thu
| ###
| ###
| ###
| 2
| ###
| 9,245
| ###
| 71.5
| 7.4 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 10,646
| ###
| -0.7
| ###
| 7.4 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 2
| 12,651
| 25,555
| ###
| 17.7
| 7.4 |
2023-Aug-28 Mon
| 2
| ###
| ###
| 2
| 45,888
| ###
| ###
| ###
| 7.4 |
2023-Aug-25 Fri
| ###
| ###
| ###
| 2
| 102,828
| ###
| ###
| 18.3
| 7.4 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.5
| 7.6 |
2023-Aug-21 Mon
| ###
| ###
| 2
| ###
| ###
| 51,656
| ###
| 76.2
| 7.5 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.8
| 7.4 |
2023-Aug-17 Thu
| 2
| 2
| ###
| ###
| 16,687
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| 1.985
| ###
| 1.985
| ###
| ###
| 23,925
| 0.3
| ###
| ### |
2023-Aug-15 Tue
| 2
| ###
| 1.985
| 1.985
| ###
| ###
| -0.8
| ###
| ### |
2023-Aug-14 Mon
| 2
| ###
| ###
| 2
| ###
| ###
| ###
| 73.7
| 7.4 |
2023-Aug-11 Fri
| 1.985
| 1.985
| ###
| ###
| ###
| 10,140
| -0.3
| ###
| ### |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 7,954
| ###
| -0.3
| ###
| ### |
2023-Aug-09 Wed
| 2
| 2
| ###
| ###
| 18,447
| 36,847
| -0.3
| ###
| 7.4 |
2023-Aug-08 Tue
| 2
| 2
| ###
| ###
| 44,723
| ###
| -0.3
| ###
| 7.4 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| ###
| 7.4 |
2023-Aug-04 Fri
| 2
| 2
| ###
| ###
| ###
| 26,928
| ###
| 24.0
| ### |
2023-Aug-03 Thu
| 1.975
| 2
| ###
| 2
| 20,985
| 41,550
| ###
| ###
| 7.4 |
2023-Aug-02 Wed
| 1.9775
| 1.9775
| 1.975
| 1.975
| ###
| 1,051
| -0.1
| 43.6
| 7.3 |
2023-Aug-01 Tue
| ###
| ###
| 1.985
| 1.985
| ###
| 7,776
| ###
| ###
| ### |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| ###
| 76,489
| -0.7
| ###
| 7.4 |
2023-Jul-28 Fri
| 1.975
| ###
| 1.975
| 2
| ###
| ###
| ###
| 81.2
| 7.4 |
2023-Jul-27 Thu
| 2
| ###
| 1.975
| ###
| 72,746
| 145,673
| ###
| ###
| ### |
2023-Jul-26 Wed
| ###
| ###
| 1.975
| 2
| ###
| ###
| ###
| 29.8
| 7.4 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| ###
| 61,542
| ###
| 73.4
| 7.4 |
2023-Jul-24 Mon
| 2
| ###
| 2
| ###
| ###
| 67,347
| ###
| 77.5
| 7.4 |
2023-Jul-21 Fri
| ###
| 2
| ###
| 2
| 38,489
| 76,881
| 0.3
| 72.0
| 7.4 |
2023-Jul-20 Thu
| 2
| 2
| ###
| 2
| ###
| 64,645
| ###
| ###
| 7.4 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 24,126
| 47,588
| ###
| 66.7
| ### |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 28,324
| ###
| ###
| 79.4
| ### |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 26,853
| ###
| ###
| 77.1
| 7.2 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| ###
| 117,357
| 1.0
| 72.2
| 7.2 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
| 16,820
| ###
| ###
| ###
| ### |
2023-Jul-12 Wed
| 1.88
| ###
| 1.88
| ###
| ###
| ###
| ###
| 88.4
| 7.1 |
2023-Jul-11 Tue
| 1.85
| 1.88
| 1.85
| 1.88
| ###
| ###
| 1.6
| ###
| ### |
2023-Jul-10 Mon
| 1.87
| 1.87
| 1.84
| 1.84
| ###
| ###
| ###
| 28.7
| 6.8 |
2023-Jul-07 Fri
| 1.785
| 1.785
| 1.785
| 1.785
| 0
|
|
|
| ### |
2023-Jul-06 Thu
| 1.82
| 1.82
| 1.785
| 1.785
| ###
| ###
| -1.9
| ###
| ### |
2023-Jul-05 Wed
| 1.88
| 1.88
| 1.86
| ###
| ###
| 11,470
| ###
| 28.9
| 6.9 |
2023-Jul-04 Tue
| 1.75
| 1.88
| 1.75
| 1.88
| ###
| 56,873
| 7.4
| 93.4
| ### |
2023-Jul-03 Mon
| 1.78
| 1.78
| ###
| 1.74
| ###
| 29,884
| -2.2
| ###
| 6.4 |
2023-Jun-30 Fri
| 1.71
| 1.78
| 1.7
| 1.78
| 40,288
| ###
| ###
| 84.8
| 6.6 |
2023-Jun-29 Thu
| 1.72
| 1.73
| 1.7
| 1.71
| 49,676
| ###
| -0.6
| ###
| ### |
2023-Jun-28 Wed
| 1.75
| 1.75
| 1.72
| 1.72
| ###
| 99,589
| ###
| ###
| ### |
2023-Jun-27 Tue
| 1.79
| 1.82
| 1.75
| 1.75
| ###
| ###
| ###
| 22.7
| ### |
2023-Jun-26 Mon
| 1.83
| 1.83
| 1.79
| 1.79
| 25,926
| 46,926
| -2.2
| 25.9
| ### |
|
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 2023-12-10 09:35:37 thru 2023-12-10 09:35:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|