Score Company BIS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-04 |   2024-03-05 07:20 GMT, Price Closed at $2.84
| -5 |
Price range $0.1 -> $2.92, for Dates 2008-Nov-11 Tue -> 2024-Mar-04 Mon   |
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 0.27 |
2024-Mar-18 Mon
| ###
| ###
| 2.55
| 2.55
| ###
| 160,581
| -4.9
| ###
| 9.4 |
2024-Mar-15 Fri
| ###
| 2.675
| 2.59
| ###
| ###
| 198,585
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| 2.59
| ###
| ###
| ###
| 0.4
| ###
| ### |
2024-Mar-13 Wed
| 2.73
| 2.74
| ###
| ###
| 38,255
| ###
| ###
| 19.5
| 9.9 |
2024-Mar-12 Tue
| 2.7
| 2.85
| ###
| 2.75
| 145,477
| 402,243
| 1.9
| ###
| 10.2 |
2024-Mar-11 Mon
| ###
| 2.78
| ###
| 2.7
| ###
| 198,549
| ###
| ###
| ### |
2024-Mar-08 Fri
| 2.725
| 2.75
| ###
| ###
| ###
| ###
| -2.8
| ###
| 9.8 |
2024-Mar-07 Thu
| 2.73
| 2.76
| ###
| 2.76
| 35,681
| 97,052
| ###
| 75.0
| 10.2 |
2024-Mar-06 Wed
| 2.87
| 2.87
| 2.72
| 2.72
| 89,584
| 250,387
| -5.2
| 7.2
| 10.1 |
2024-Mar-05 Tue
| 2.87
| ###
| 2.85
| 2.85
| ###
| ###
| ###
| 32.1
| 10.6 |
2024-Mar-04 Mon
| 2.83
| 2.87
| 2.83
| 2.84
| 20,881
| ###
| 0.4
| 71.5
| 10.5 |
2024-Mar-01 Fri
| 2.85
| ###
| 2.81
| 2.82
| ###
| ###
| -1.1
| ###
| 10.4 |
2024-Feb-29 Thu
| 2.75
| ###
| 2.73
| 2.81
| 168,884
| ###
| 2.2
| 77.5
| 10.4 |
2024-Feb-28 Wed
| ###
| 2.75
| 2.55
| 2.75
| ###
| ###
| ###
| 91.2
| 10.2 |
2024-Feb-27 Tue
| ###
| ###
| 2.53
| 2.55
| 22,374
| 57,389
| -1.9
| 24.1
| 9.4 |
2024-Feb-26 Mon
| 2.54
| ###
| 2.52
| 2.56
| ###
| 55,288
| 0.8
| 77.4
| ### |
2024-Feb-23 Fri
| ###
| ###
| 2.5
| 2.5
| 37,422
| 96,548
| ###
| 9.3
| ### |
2024-Feb-22 Thu
| 2.7
| 2.7
| 2.56
| ###
| ###
| 58,288
| -1.9
| 20.2
| 9.8 |
2024-Feb-21 Wed
| ###
| 2.75
| 2.58
| 2.75
| ###
| 91,574
| ###
| 92.8
| 10.2 |
2024-Feb-20 Tue
| 2.54
| ###
| 2.53
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| 2.49
| 2.53
| 2.49
| 2.51
| ###
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| 2.47
| 2.48
| 2.45
| 2.45
| ###
| 113,653
| ###
| 28.5
| 9.1 |
2024-Feb-15 Thu
| 2.51
| 2.52
| 2.45
| 2.47
| ###
| 101,658
| ###
| ###
| 9.1 |
2024-Feb-14 Wed
| 2.53
| 2.55
| 2.51
| 2.51
| ###
| 47,047
| ###
| 23.2
| ### |
2024-Feb-13 Tue
| ###
| ###
| 2.53
| 2.57
| ###
| 100,973
| -1.2
| ###
| 9.5 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 32.8
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8
| 27.7
| ### |
2024-Feb-08 Thu
| 2.74
| 2.74
| ###
| ###
| 86,480
| ###
| -4.7
| 7.2
| ### |
2024-Feb-07 Wed
| 2.82
| 2.82
| 2.74
| 2.74
| 32,251
| 89,657
| ###
| 15.1
| 10.1 |
2024-Feb-06 Tue
| 2.73
| 2.85
| 2.73
| 2.74
| 134,653
| 375,681
| ###
| 70.0
| 10.1 |
2024-Feb-05 Mon
| ###
| 2.74
| ###
| ###
| ###
| ###
| ###
| 82.5
| 9.9 |
2024-Feb-02 Fri
| 2.72
| 2.72
| ###
| ###
| 74,454
| ###
| -2.6
| ###
| 9.8 |
2024-Feb-01 Thu
| 2.7
| 2.74
| ###
| 2.72
| ###
| 87,420
| 0.7
| ###
| 10.1 |
2024-Jan-31 Wed
| ###
| 2.75
| ###
| 2.7
| ###
| ###
| 0.7
| ###
| ### |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| 2.59
| ###
| 62,147
| ###
| -1.9
| ###
| ### |
2024-Jan-25 Thu
| 2.46
| ###
| 2.46
| ###
| ###
| 364,340
| ###
| 94.8
| ### |
2024-Jan-24 Wed
| 2.43
| 2.46
| 2.41
| 2.46
| ###
| 14,383
| ###
| 78.5
| ### |
2024-Jan-23 Tue
| 2.4
| 2.43
| ###
| 2.4
| 16,976
| 40,742
| ###
| ###
| 8.9 |
2024-Jan-22 Mon
| 2.42
| 2.45
| ###
| ###
| 32,174
| ###
| -1.2
| 32.7
| ### |
2024-Jan-19 Fri
| 2.5
| 2.5
| 2.42
| 2.43
| 34,372
| 84,555
| ###
| ###
| 9.0 |
2024-Jan-18 Thu
| 2.5
| 2.5
| 2.42
| 2.49
| 9,641
| ###
| ###
| ###
| 9.2 |
2024-Jan-17 Wed
| 2.42
| 2.45
| ###
| 2.42
| ###
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| 2.48
| 2.49
| ###
| 2.42
| 49,949
| 121,625
| ###
| 20.8
| ### |
2024-Jan-15 Mon
| 2.52
| 2.54
| 2.46
| 2.49
| 89,026
| ###
| ###
| 28.9
| 9.2 |
2024-Jan-12 Fri
| 2.43
| 2.53
| 2.43
| 2.52
| ###
| 265,342
| ###
| ###
| ### |
2024-Jan-11 Thu
| ###
| 2.46
| ###
| 2.43
| ###
| ###
| 1.7
| 83.8
| 9.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 37,026
| ###
| 1.3
| ###
| ### |
2024-Jan-09 Tue
| ###
| 2.4
| ###
| ###
| ###
| ###
| ###
| 68.9
| ### |
2024-Jan-08 Mon
| ###
| 2.41
| ###
| ###
| 92,642
| ###
| 1.3
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 17,074
| 40,123
| -0.8
| 29.6
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| ###
| 192,977
| 3.0
| ###
| 8.8 |
2024-Jan-02 Tue
| ###
| ###
| 2.28
| ###
| 35,680
| ###
| ###
| ###
| 8.5 |
2023-Dec-29 Fri
| ###
| ###
| 2.27
| 2.27
| 8,177
| ###
| -2.6
| 10.6
| 8.4 |
2023-Dec-28 Thu
| ###
| ###
| 2.27
| 2.27
| ###
| ###
| ###
| 15.7
| 8.4 |
2023-Dec-27 Wed
| 2.28
| ###
| 2.22
| 2.25
| ###
| 19,285
| ###
| 19.6
| ### |
2023-Dec-22 Fri
| ###
| ###
| 2.26
| 2.26
| 9,078
| ###
| ###
| ###
| ### |
2023-Dec-21 Thu
| 2.29
| 2.29
| 2.2
| 2.27
| 31,981
| ###
| -0.9
| ###
| 8.4 |
2023-Dec-20 Wed
| ###
| ###
| 2.23
| 2.27
| ###
| 121,442
| ###
| 18.8
| 8.4 |
2023-Dec-19 Tue
| 2.27
| ###
| 2.27
| ###
| ###
| 22,684
| 1.3
| 74.7
| 8.5 |
2023-Dec-18 Mon
| ###
| ###
| 2.27
| 2.27
| 25,046
| 58,357
| -5.0
| ###
| 8.4 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| ###
| 61,189
| ###
| 64.9
| 8.8 |
2023-Dec-14 Thu
| ###
| ###
| 2.27
| ###
| ###
| 155,474
| 3.0
| 82.6
| 8.8 |
2023-Dec-13 Wed
| ###
| ###
| 2.26
| 2.27
| 25,646
| 58,985
| ###
| ###
| 8.4 |
2023-Dec-12 Tue
| ###
| 2.4
| ###
| ###
| ###
| 112,842
| -1.3
| 29.4
| 8.6 |
2023-Dec-11 Mon
| ###
| 2.41
| ###
| ###
| 166,354
| 381,782
| ###
| ###
| ### |
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 |
|
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 2024-03-19 20:48:00 thru 2024-03-19 20:48:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|