Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 21-Jul-28 08:43:12 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BIS) BISALLOY STEEL GROUP LIMITED home page...

     Prev Section TOC    Company Info for BIS    Fundamental Next Section
Listing Code BIS
Listing Name BISALLOY STEEL GROUP LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Tue Jul 27 11:40:07 AEST 2021
ISIN Name BISALLOY STEEL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BIS6


Maximum Price date available .. Tuesday 27th July 2021
Latest price with VOLUME for BIS .. Tuesday 27th July 2021

BIS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Jul 27 11:40:07 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BIS
DATE ### ### ### ### ###
SHARE PRICE 1.2 1 ### 1 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 6.72 ### ### ###
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 1.54 1.54 1.54 1.54 1.54
Year Low 0.89 ### 0.73 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 1.54 1.54 1.54 1.54 1.54
52Week Low 0.89 ### 0.73 ### ###

     Prev Section Fundamental    News for BIS    Options Next Section

Score Company BIS for Ownership
CtrLinksDateNewsScore
1 an >2021-07-01  2021-07-01 13:58 GMT, Price
Closed at $1.2
-2
Price range $0.1 -> $1.7, for Dates 2008-Nov-11 Tue -> 2021-Jul-01 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
 

     Prev Section News    Options owned by BIS    Warrants Next Section
No OPTIONS for company (BIS) BISALLOY STEEL GROUP LIMITED.
     Prev Section Options    Warrants owned by BIS    Charting Next Section
No Warrants for company (BIS) BISALLOY STEEL GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BIS) BISALLOY STEEL GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 1.7 3,166,325 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BIS

     Prev Section Weekly    Format Enhanced Daily Prices for BIS    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (BIS) BISALLOY STEEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.166
2021-Jul-27 Tue ### 1.28 ### ### ### 43,681 -2.4 ### ###
2021-Jul-26 Mon 1.28 1.28 1.245 1.245 48,779 61,583 ### ### 7.5
2021-Jul-23 Fri 1.29 1.29 1.26 1.26 ### ### -2.3 14.8 ###
2021-Jul-22 Thu ### ### 1.285 1.29 119,647 ### -2.3 18.4 ###
2021-Jul-21 Wed ### 1.41 1.28 1.28 374,255 503,372 ### 25.3 ###
2021-Jul-20 Tue 1.28 ### 1.27 ### 43,524 55,928 ### ### ###
2021-Jul-19 Mon 1.28 1.28 1.23 1.23 18,351 ### ### ### ###
2021-Jul-16 Fri ### ### 1.28 1.28 ### ### ### ### ###
2021-Jul-15 Thu ### ### 1.29 ### ### ### ### ### ###
2021-Jul-14 Wed ### ### ### ### 9,854 ### ### ### ###
2021-Jul-13 Tue ### ### 1.29 ### ### 103,021 -0.4 35.0 ###
2021-Jul-12 Mon ### 1.345 ### ### 75,980 ### 0.4 76.5 ###
2021-Jul-09 Fri ### ### ### ### ### 33,757 ### 72.6 ###
2021-Jul-08 Thu ### ### 1.29 1.29 71,880 94,881 ### ### ###
2021-Jul-07 Wed ### ### 1.28 ### 149,726 196,889 -0.8 30.1 ###
2021-Jul-06 Tue 1.25 1.375 1.25 ### 121,924 160,025 ### ### ###
2021-Jul-05 Mon 1.2 1.25 1.2 1.25 132,483 ### ### 92.4 ###
2021-Jul-02 Fri ### ### ### ### ### 5,950 ### ### 7.0
2021-Jul-01 Thu ### 1.2 ### 1.2 ### 33,383 0.8 64.5 7.2
2021-Jun-30 Wed 1.2 1.2 1.2 1.2 7,058 ### ### 61.3 7.2
2021-Jun-29 Tue 1.2 1.21 1.2 1.21 ### 28,689 ### ### ###
2021-Jun-28 Mon 1.2 1.2 ### ### ### 17,883 ### 41.9 7.2
2021-Jun-25 Fri 1.185 1.21 1.185 1.21 79,876 95,651 ### ### ###
2021-Jun-24 Thu ### ### ### ### 48,389 ### ### 88.3 7.1
2021-Jun-23 Wed ### ### ### ### 25,979 29,745 -0.9 36.8 6.9
2021-Jun-22 Tue 1.145 ### ### ### ### ### ### ### 6.9
2021-Jun-21 Mon ### ### ### ### ### 16,453 -0.8 ### 7.0
2021-Jun-18 Fri 1.2 ### ### ### 89,856 106,479 ### ### 7.2
2021-Jun-17 Thu 1.125 1.125 ### ### 50,870 56,847 ### ### ###
2021-Jun-16 Wed ### ### ### ### 0 ###
2021-Jun-15 Tue ### 1.2 ### ### ### 165,756 ### 39.2 ###
2021-Jun-11 Fri ### ### ### 1.085 ### ### ### ### ###
2021-Jun-10 Thu ### ### ### ### ### 838,285 -6.3 5.5 6.3
2021-Jun-09 Wed ### ### ### ### ### ### ### 71.6 ###
2021-Jun-08 Tue ### ### ### ### 57,576 ### -5.4 7.4 6.4
2021-Jun-07 Mon ### ### ### ### ### ### 1.8 ### 6.9
2021-Jun-04 Fri ### ### ### ### 22,980 26,082 ### 67.7 6.9
2021-Jun-03 Thu ### ### ### ### ### ### 0.4 ### 6.9
2021-Jun-02 Wed ### ### ### ### ### 1,114,286 -6.7 4.7 6.3
2021-Jun-01 Tue ### 1.145 ### ### 9,621 ### ### ### ###
2021-May-31 Mon 1.045 ### 1 1 ### ### ### 12.3 6.0
2021-May-28 Fri ### 1.155 ### ### 1,038,476 ### -7.6 2.8 6.2
2021-May-27 Thu ### ### ### ### 0 ###
2021-May-26 Wed ### ### ### ### 0 ###
2021-May-25 Tue ### ### ### ### ### ### -0.5 34.7 ###
2021-May-24 Mon ### ### ### ### 1,554 ### ### 15.6 ###
2021-May-21 Fri ### ### ### ### 0 6.8
2021-May-20 Thu 1.155 ### 1.125 ### ### ### ### 22.3 6.8
2021-May-19 Wed ### ### ### ### 115,176 ### -0.9 41.3 7.0
2021-May-18 Tue ### ### ### ### 20,926 24,378 -2.5 ### 6.9
2021-May-17 Mon 1.155 1.155 1.155 1.155 ### ### ### 69.2 7.0
2021-May-14 Fri ### ### ### ### ### ### -3.5 ### ###
2021-May-13 Thu ### ### ### ### ### 4,172 ### 73.5 6.9
2021-May-12 Wed ### ### ### ### 4,150 ### ### 71.8 6.9
2021-May-11 Tue ### ### 1.155 1.155 ### 8,745 ### 34.7 7.0
2021-May-10 Mon ### ### ### ### 2,643 3,059 ### 83.5 7.1
2021-May-07 Fri ### ### ### ### 33,041 ### ### 87.7 6.9
2021-May-06 Thu ### ### ### ### 40,546 ### ### ### ###
2021-May-05 Wed ### ### ### ### 35,787 ### 1.4 ### ###
2021-May-04 Tue ### ### ### ### 3,749 ### ### ### ###
2021-May-03 Mon ### ### ### ### ### ### ### 76.1 ###
2021-Apr-30 Fri ### ### ### ### 25,687 27,485 ### ### ###
2021-Apr-29 Thu ### ### ### ### 1,225 ### ### 63.2 6.2
2021-Apr-28 Wed 1.025 1.025 1.025 1.025 ### ### ### ### 6.2
2021-Apr-27 Tue ### ### ### ### ### ### ### ### 6.4
2021-Apr-26 Mon ### ### ### ### 0 6.4
2021-Apr-23 Fri 1.055 1.085 1.055 ### 11,757 12,579 0.5 ### 6.4
2021-Apr-22 Thu ### ### ### ### ### ### ### 30.2 ###
2021-Apr-21 Wed 1.055 1.055 ### 1.055 18,971 ### ### 68.4 6.4
2021-Apr-20 Tue ### ### ### ### 942 ### ### ### 6.4
2021-Apr-19 Mon ### ### 1 ### 35,550 ### ### 80.9 6.3
2021-Apr-16 Fri ### ### ### ### ### ### ### ### 6.3
2021-Apr-15 Thu 1.045 1.045 ### ### ### ### ### 24.6 6.2
2021-Apr-14 Wed ### 1.055 ### 1.055 ### 1,471 1.4 79.4 6.4
2021-Apr-13 Tue ### ### ### ### 10,049 10,576 ### ### 6.4
2021-Apr-12 Mon ### ### ### ### 2,786 ### ### ### 6.3
2021-Apr-09 Fri ### ### ### ### ### 5,250 ### 60.0 6.3
2021-Apr-08 Thu ### ### 1.055 ### 106,625 113,022 ### 32.5 6.4
2021-Apr-07 Wed ### ### ### ### 0 6.4
2021-Apr-06 Tue ### ### ### ### 9,328 ### ### ### 6.4
2021-Apr-01 Thu ### 1.055 ### 1.055 10,140 10,672 0.5 63.3 6.4
2021-Mar-31 Wed ### ### 1 ### 9,944 10,043 ### 74.0 6.1
2021-Mar-30 Tue 1 ### 1 1 ### 48,078 ### ### 6.0
2021-Mar-29 Mon ### ### ### ### 5,957 6,046 -1.0 ### 6.1
2021-Mar-26 Fri ### ### ### ### 3,050 3,187 -1.0 25.6 6.3
2021-Mar-25 Thu ### ### ### ### ### 11,826 2.5 87.9 6.2
2021-Mar-24 Wed ### 1.055 ### ### ### ### 2.9 ### 6.3
2021-Mar-23 Tue ### ### 1.055 1.055 ### ### ### ### 6.4
2021-Mar-22 Mon ### ### ### ### 23,385 24,788 -3.8 ### 6.1
2021-Mar-19 Fri 1 ### 1 ### 43,449 ### ### 85.5 6.2
2021-Mar-18 Thu ### ### 1 1 ### ### -3.8 11.2 6.0
2021-Mar-17 Wed ### 1.055 ### 1 ### 104,246 2.0 83.4 6.0
2021-Mar-16 Tue ### ### ### ### 79,622 74,844 2.2 79.3 5.7
2021-Mar-15 Mon ### ### ### ### 69,185 64,687 ### ### ###
2021-Mar-12 Fri ### ### ### ### 22,687 20,985 -1.1 ### 5.5
2021-Mar-11 Thu ### ### ### ### 55,881 51,689 ### 68.8 5.6
2021-Mar-10 Wed ### ### ### ### ### 165,979 ### ### 5.6
2021-Mar-09 Tue 0.89 0.955 0.89 ### ### ### 2.2 84.7 ###
2021-Mar-08 Mon ### ### ### ### 55,223 51,081 -2.7 23.8 ###
2021-Mar-05 Fri ### ### ### ### 73,648 ### -7.1 7.5 ###
2021-Mar-04 Thu ### ### ### ### ### 32,070 -3.5 ### ###
2021-Mar-03 Wed ### ### ### ### 96,459 97,182 -2.5 21.6 ###
2021-Mar-02 Tue ### ### ### ### 81,023 82,643 -1.0 ### 6.1
2021-Mar-01 Mon ### 1.125 ### ### ### 142,686 -3.7 18.3 6.3
2021-Feb-26 Fri 1.2 1.2 ### ### 100,344 ### ### 4.4 ###
2021-Feb-25 Thu 1.2 1.2 1.2 1.2 6,979 8,374 ### 66.3 7.2
2021-Feb-24 Wed 1.2 1.2 1.2 1.2 ### ### ### 73.7 7.2
2021-Feb-23 Tue ### ### ### ### 33,926 ### -2.1 ### 7.2
2021-Feb-22 Mon 1.2 1.2 ### ### ### ### ### ### 7.2
2021-Feb-19 Fri ### 1.2 1.185 1.185 10,688 12,745 -0.4 ### 7.1
2021-Feb-18 Thu ### 1.22 ### 1.185 44,247 ### 0.4 74.8 7.1
2021-Feb-17 Wed 1.2 1.23 ### 1.23 ### ### ### 86.8 ###
2021-Feb-16 Tue 1.175 1.175 1.155 1.155 ### 9,477 ### 29.5 7.0
2021-Feb-15 Mon 1.185 ### 1.175 ### 16,673 ### 0.4 ### 7.2
2021-Feb-12 Fri 1.2 1.2 ### ### 13,242 15,757 ### ### 7.2
2021-Feb-11 Thu 1.25 1.25 ### 1.2 ### 70,781 ### ### 7.2
2021-Feb-10 Wed 1.24 1.25 ### 1.25 ### 31,221 ### 73.8 ###
2021-Feb-09 Tue 1.25 1.25 1.24 1.25 37,572 46,777 ### 71.5 ###
2021-Feb-08 Mon 1.25 1.25 1.25 1.25 ### 6,273 ### ### ###
2021-Feb-05 Fri 1.24 1.26 1.24 1.24 107,027 133,783 ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for BIS    Bottom Next Section
Basic Prices for BIS
     Prev Section 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 2021-07-28 08:43:12 thru 2021-07-28 08:43:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000