Score Company BIS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2021-01-15 |   2021-01-18 06:44 GMT, Price Closed at $1.225
| -2 |
Price range $0.1 -> $1.7, for Dates 2008-Nov-11 Tue -> 2021-Jan-15 Fri   |
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
| 1.7
| 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 0.143 |
2021-Jan-22 Fri
| 1.225
| 1.23
| 1.21
| 1.23
| 7,388
| ###
| ###
| ###
| ### |
2021-Jan-21 Thu
| 1.22
| 1.22
| 1.22
| 1.22
| ###
| ###
| ###
| 65.0
| ### |
2021-Jan-20 Wed
| 1.2
| 1.22
| 1.2
| 1.22
| 21,244
| ###
| ###
| ###
| ### |
2021-Jan-19 Tue
| 1.2
| 1.2
| 1.185
| 1.2
| ###
| ###
| ###
| 60.4
| ### |
2021-Jan-18 Mon
| 1.225
| 1.225
| 1.2
| 1.225
| ###
| 34,449
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| 1.23
| ###
| 1.225
| 6,420
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| 1.27
| 1.27
| 1.25
| 1.25
| ###
| 24,084
| -1.6
| ###
| ### |
2021-Jan-13 Wed
| 1.275
| ###
| 1.275
| ###
| ###
| ###
| ###
| 77.5
| 9.1 |
2021-Jan-12 Tue
| 1.275
| 1.275
| 1.275
| 1.275
| 1
| 1
| ###
| 73.2
| ### |
2021-Jan-11 Mon
| 1.245
| 1.28
| ###
| 1.28
| 172,884
| 211,782
| ###
| 91.9
| 9.0 |
2021-Jan-08 Fri
| 1.24
| 1.28
| 1.24
| 1.25
| ###
| ###
| ###
| 70.2
| ### |
2021-Jan-07 Thu
| 1.28
| 1.28
| 1.24
| 1.24
| ###
| ###
| -3.1
| 15.8
| ### |
2021-Jan-06 Wed
| ###
| ###
| 1.27
| 1.28
| ###
| 88,783
| ###
| 29.6
| 9.0 |
2021-Jan-05 Tue
| 1.385
| 1.385
| ###
| ###
| ###
| 51,143
| ###
| ###
| ### |
2021-Jan-04 Mon
| 1.385
| 1.385
| 1.385
| 1.385
| ###
| ###
| ###
| 56.0
| 9.7 |
2020-Dec-31 Thu
| ###
| ###
| ###
| 1.4
| 19,145
| 26,755
| ###
| ###
| ### |
2020-Dec-30 Wed
| ###
| ###
| ###
| 1.375
| 19,888
| ###
| ###
| ###
| 9.6 |
2020-Dec-29 Tue
| 1.425
| 1.425
| ###
| 1.41
| 6,054
| ###
| -1.1
| 21.4
| ### |
2020-Dec-24 Thu
| 1.455
| 1.455
| 1.455
| 1.455
| ###
| 873
| ###
| ###
| 10.2 |
2020-Dec-23 Wed
| ###
| ###
| 1.45
| 1.46
| ###
| ###
| -0.3
| ###
| ### |
2020-Dec-22 Tue
| 1.41
| 1.42
| 1.41
| 1.42
| ###
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| ###
| 7,687
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 2,476
| 3,553
| ###
| 72.9
| ### |
2020-Dec-17 Thu
| 1.42
| ###
| 1.42
| ###
| 8,626
| ###
| 1.1
| 75.3
| ### |
2020-Dec-16 Wed
| 1.42
| 1.43
| 1.42
| 1.43
| 6,283
| 8,953
| ###
| ###
| ### |
2020-Dec-15 Tue
| 1.48
| 1.48
| ###
| 1.42
| 50,374
| ###
| -4.1
| ###
| ### |
2020-Dec-14 Mon
| 1.475
| ###
| 1.475
| 1.5
| 139,851
| 209,077
| ###
| 83.8
| ### |
2020-Dec-11 Fri
| 1.41
| 1.47
| 1.41
| 1.47
| ###
| 90,529
| 4.3
| ###
| ### |
2020-Dec-10 Thu
| 1.43
| 1.44
| 1.4
| 1.4
| ###
| ###
| ###
| ###
| ### |
2020-Dec-09 Wed
| ###
| 1.44
| ###
| 1.43
| 82,774
| 117,125
| 2.9
| ###
| ### |
2020-Dec-08 Tue
| ###
| 1.4
| ###
| 1.4
| ###
| 50,483
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| ###
| 16,547
| ###
| 81.1
| ### |
2020-Dec-04 Fri
| 1.4
| 1.425
| ###
| ###
| ###
| ###
| ###
| ###
| 9.5 |
2020-Dec-03 Thu
| 1.4
| 1.43
| ###
| ###
| 98,241
| 137,046
| -2.9
| ###
| ### |
2020-Dec-02 Wed
| 1.375
| 1.4
| 1.375
| 1.4
| 36,382
| 50,480
| ###
| 83.5
| ### |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 103,470
| ###
| ###
| ###
| 9.5 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| ###
| 90,144
| -1.9
| ###
| ### |
2020-Nov-27 Fri
| ###
| 1.43
| ###
| ###
| 652,875
| 896,070
| -3.7
| ###
| ### |
2020-Nov-26 Thu
| ###
| 1.4
| ###
| ###
| ###
| 58,620
| ###
| 75.8
| 9.5 |
2020-Nov-25 Wed
| 1.4
| 1.43
| ###
| ###
| ###
| 205,849
| -3.6
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| 1.4
| 1.41
| ###
| ###
| 0.4
| ###
| ### |
2020-Nov-23 Mon
| ###
| 1.45
| ###
| ###
| ###
| 72,274
| ###
| ###
| 9.8 |
2020-Nov-20 Fri
| 1.4
| 1.4
| 1.28
| ###
| ###
| 62,040
| -3.6
| ###
| ### |
2020-Nov-19 Thu
| ###
| 1.445
| ###
| 1.445
| 113,727
| ###
| ###
| ###
| 10.1 |
2020-Nov-18 Wed
| 1.26
| 1.27
| 1.26
| 1.27
| ###
| ###
| ###
| 76.6
| ### |
2020-Nov-17 Tue
| 1.26
| 1.27
| 1.22
| 1.26
| ###
| 47,687
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| ###
| 9,778
| ###
| 69.2
| ### |
2020-Nov-13 Fri
| 1.28
| 1.325
| 1.27
| 1.325
| 24,853
| 32,246
| ###
| ###
| 9.3 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 130,821
| 171,048
| ###
| 5.1
| ### |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 62.9
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 2,688
| ###
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| 1.4
| ###
| 1.4
| ###
| ###
| ###
| ###
| ### |
2020-Nov-06 Fri
| 1.4
| 1.44
| 1.4
| 1.42
| 39,645
| ###
| 1.4
| ###
| ### |
2020-Nov-05 Thu
| 1.345
| 1.4
| 1.345
| 1.4
| ###
| 19,353
| 4.1
| 90.7
| ### |
2020-Nov-04 Wed
| ###
| 1.4
| ###
| ###
| 31,429
| ###
| ###
| 92.3
| ### |
2020-Nov-03 Tue
| 1.42
| 1.43
| ###
| ###
| ###
| 84,883
| ###
| 4.1
| ### |
2020-Nov-02 Mon
| 1.48
| 1.485
| 1.42
| 1.42
| ###
| ###
| -4.1
| ###
| ### |
2020-Oct-30 Fri
| ###
| 1.54
| 1.42
| 1.48
| 118,222
| ###
| ###
| ###
| ### |
2020-Oct-29 Thu
| 1.44
| 1.47
| 1.4
| 1.41
| 144,526
| ###
| -2.1
| 18.9
| ### |
2020-Oct-28 Wed
| 1.45
| 1.46
| 1.425
| 1.45
| ###
| 154,540
| ###
| ###
| ### |
2020-Oct-27 Tue
| 1.5
| 1.52
| 1.45
| 1.45
| 127,559
| 189,425
| ###
| 24.0
| ### |
2020-Oct-26 Mon
| 1.49
| 1.525
| 1.475
| ###
| ###
| 315,153
| ###
| ###
| 10.5 |
2020-Oct-23 Fri
| 1.375
| 1.47
| 1.375
| 1.47
| 202,124
| 287,521
| ###
| ###
| ### |
2020-Oct-22 Thu
| 1.375
| 1.375
| ###
| 1.375
| ###
| ###
| ###
| ###
| 9.6 |
2020-Oct-21 Wed
| 1.41
| 1.41
| 1.355
| 1.375
| ###
| 116,557
| -2.5
| ###
| 9.6 |
2020-Oct-20 Tue
| ###
| 1.42
| ###
| ###
| 110,972
| ###
| 3.3
| 89.2
| 9.9 |
2020-Oct-19 Mon
| 1.345
| ###
| ###
| ###
| ###
| 259,757
| 1.9
| ###
| ### |
2020-Oct-16 Fri
| 1.225
| ###
| 1.225
| ###
| ###
| 459,959
| ###
| 94.3
| 9.1 |
2020-Oct-15 Thu
| 1.22
| ###
| 1.175
| ###
| ###
| ###
| -2.0
| 22.9
| ### |
2020-Oct-14 Wed
| 1.155
| 1.22
| 1.155
| 1.21
| 657,145
| 780,359
| ###
| 91.6
| ### |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 180,274
| ###
| ###
| 69.1
| 8.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.8
| ###
| ### |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| ###
| 552,846
| ###
| ###
| 8.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 72.8
| 7.8 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| ###
| 173,840
| ###
| ###
| 7.7 |
2020-Oct-06 Tue
| ###
| ###
| 1.087
| ###
| ###
| ###
| ###
| ###
| 7.6 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 40,854
| ###
| ###
| ###
| 7.3 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| ###
| 19,255
| -3.7
| 29.1
| 7.3 |
2020-Oct-01 Thu
| 1.045
| ###
| ###
| ###
| 81,372
| ###
| ###
| ###
| 7.6 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| ###
| 728
| ###
| 78.9
| 7.3 |
2020-Sep-29 Tue
| 1.075
| 1.075
| ###
| ###
| 3,725
| 3,980
| ###
| ###
| 7.4 |
2020-Sep-28 Mon
| ###
| ###
| ###
| 1.075
| ###
| 236,259
| ###
| ###
| 7.5 |
2020-Sep-25 Fri
| 1.045
| ###
| ###
| ###
| ###
| 121,941
| ###
| 15.1
| 7.1 |
2020-Sep-24 Thu
| 1.045
| ###
| ###
| 1.045
| 20,778
| ###
| ###
| 71.3
| 7.3 |
2020-Sep-23 Wed
| ###
| 1.045
| ###
| ###
| ###
| ###
| 1.0
| 70.5
| 7.2 |
2020-Sep-22 Tue
| ###
| ###
| 1
| ###
| 74,425
| ###
| ###
| ###
| 7.1 |
2020-Sep-21 Mon
| 1.025
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.1 |
2020-Sep-18 Fri
| 1.045
| ###
| ###
| ###
| 66,870
| 69,043
| ###
| 22.9
| 7.2 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.0 |
2020-Sep-16 Wed
| ###
| ###
| 1
| 1
| 202,620
| 207,685
| -3.4
| ###
| ### |
2020-Sep-15 Tue
| 1
| 1
| ###
| 0.985
| ###
| ###
| ###
| 24.7
| 6.9 |
2020-Sep-14 Mon
| ###
| ###
| ###
| 1
| 194,279
| ###
| ###
| 70.1
| ### |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 134,070
| 137,421
| ###
| ###
| ### |
2020-Sep-10 Thu
| ###
| ###
| ###
| 1.025
| 73,343
| 75,726
| -2.4
| 23.5
| 7.2 |
2020-Sep-09 Wed
| ###
| ###
| 1
| 1.025
| 133,354
| 136,687
| -2.4
| ###
| 7.2 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 253,659
| 266,976
| -3.3
| 14.9
| 7.2 |
2020-Sep-07 Mon
| 1.055
| ###
| ###
| ###
| ###
| 354,786
| 1.4
| 72.3
| 7.5 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 300,156
| ###
| -2.8
| ###
| 7.3 |
2020-Sep-03 Thu
| 1.075
| ###
| 1.075
| ###
| ###
| 130,842
| ###
| ###
| 7.6 |
2020-Sep-02 Wed
| 1.085
| ###
| ###
| ###
| ###
| 229,670
| -1.4
| 28.5
| 7.5 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 24,352
| ###
| -3.6
| ###
| 7.6 |
2020-Aug-31 Mon
| ###
| 1.125
| ###
| ###
| 171,446
| ###
| ###
| 88.4
| 7.8 |
2020-Aug-28 Fri
| ###
| 1.185
| ###
| ###
| ###
| ###
| -0.4
| 38.2
| 7.9 |
2020-Aug-27 Thu
| 1.175
| ###
| 1.045
| ###
| 2,316,770
| ###
| ###
| ###
| 7.9 |
2020-Aug-26 Wed
| ###
| 1.255
| 1.075
| ###
| 349,323
| ###
| 8.3
| ###
| ### |
2020-Aug-25 Tue
| 1.055
| 1.055
| ###
| ###
| ###
| ###
| -0.5
| 43.0
| 7.3 |
2020-Aug-24 Mon
| 1.045
| 1.085
| 1.045
| 1.085
| ###
| ###
| 3.8
| 87.6
| 7.6 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -3.3
| 12.4
| 7.2 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 19,685
| ###
| ###
| 66.4
| 7.7 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 20,185
| ###
| ###
| ###
| 7.5 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.5 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 7.3 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 95,383
| 99,675
| ###
| ###
| 7.3 |
2020-Aug-13 Thu
| ###
| 1.125
| ###
| ###
| ###
| ###
| -5.4
| 5.8
| 7.4 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 6,085
| ###
| ###
| 92.2
| 7.8 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.6 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 1,142
| ###
| ###
| ###
| 7.6 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 9,858
| 10,745
| ###
| ###
| 7.5 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| ###
| 25,621
| -0.4
| 30.8
| 7.8 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| ###
| 5,172
| ###
| 26.0
| 7.8 |
|
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 2021-01-25 19:10:38 thru 2021-01-25 19:10:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|