Score Company BIS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-04-02 |   2025-04-04 20:44 GMT, Price Closed at $3.17
| -1 |
Price range $0.1 -> $5.1, for Dates 2008-Nov-11 Tue -> 2025-Apr-02 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 0.3 |
2025-Apr-22 Tue
| 3.21
| ###
| 3.21
| ###
| ###
| 246,056
| ###
| ###
| ### |
2025-Apr-17 Thu
| 3.27
| 3.27
| ###
| ###
| 18,976
| ###
| -2.4
| 16.7
| ### |
2025-Apr-16 Wed
| 3.27
| 3.27
| 3.2
| 3.2
| ###
| ###
| -2.1
| ###
| ### |
2025-Apr-15 Tue
| 3.26
| 3.27
| 3.21
| 3.25
| 29,188
| ###
| ###
| ###
| ### |
2025-Apr-14 Mon
| 3.24
| ###
| 3.21
| 3.21
| 72,182
| ###
| -0.9
| ###
| 10.7 |
2025-Apr-11 Fri
| ###
| 3.25
| ###
| ###
| ###
| ###
| -1.9
| ###
| ### |
2025-Apr-10 Thu
| ###
| 3.25
| ###
| ###
| ###
| ###
| 0.6
| 70.7
| ### |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| 45.7
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 84,441
| ###
| 5.2
| 83.9
| ### |
2025-Apr-07 Mon
| ###
| ###
| 2.75
| 2.85
| ###
| 581,382
| ###
| ###
| 9.5 |
2025-Apr-04 Fri
| ###
| ###
| 3
| 3
| ###
| 595,527
| -6.0
| ###
| ### |
2025-Apr-03 Thu
| ###
| 3.24
| ###
| 3.24
| ###
| 191,556
| ###
| ###
| 10.8 |
2025-Apr-02 Wed
| 3.26
| 3.28
| ###
| ###
| 48,956
| 157,883
| ###
| ###
| ### |
2025-Apr-01 Tue
| 3.23
| 3.26
| ###
| 3.26
| 19,157
| 61,589
| 0.9
| 81.4
| ### |
2025-Mar-31 Mon
| ###
| 3.23
| ###
| ###
| ###
| 337,426
| ###
| 76.2
| ### |
2025-Mar-28 Fri
| ###
| 3.27
| ###
| 3.23
| 70,753
| ###
| 1.6
| ###
| ### |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 26,724
| 84,447
| -1.9
| 19.8
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 52,372
| 164,971
| ###
| 65.1
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 22,121
| 68,685
| ###
| ###
| 10.4 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| 174,046
| -3.4
| 16.2
| ### |
2025-Mar-21 Fri
| ###
| 3.2
| ###
| ###
| 123,250
| 385,156
| 3.6
| ###
| ### |
2025-Mar-20 Thu
| 3.22
| 3.22
| ###
| ###
| ###
| 202,423
| -4.3
| ###
| ### |
2025-Mar-19 Wed
| 3.2
| 3.23
| ###
| 3.23
| 58,746
| ###
| ###
| 76.4
| ### |
2025-Mar-18 Tue
| 3.2
| ###
| ###
| 3.2
| 83,446
| ###
| ###
| ###
| ### |
2025-Mar-17 Mon
| ###
| 3.26
| ###
| ###
| 122,981
| 394,154
| 1.3
| 73.7
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 85,152
| 265,248
| 0.6
| ###
| ### |
2025-Mar-13 Thu
| 3.2
| 3.2
| ###
| ###
| ###
| 388,743
| -3.8
| 10.8
| ### |
2025-Mar-12 Wed
| 3.25
| ###
| ###
| 3.2
| ###
| ###
| ###
| ###
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| 3.24
| 140,083
| 456,670
| ###
| 22.2
| 10.8 |
2025-Mar-10 Mon
| ###
| 3.42
| 3.29
| ###
| 187,621
| ###
| ###
| 78.2
| ### |
2025-Mar-07 Fri
| ###
| ###
| 3.21
| 3.22
| 34,347
| 112,142
| -2.4
| 20.2
| ### |
2025-Mar-06 Thu
| 3.185
| 3.27
| ###
| 3.27
| 37,743
| ###
| ###
| 85.5
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| 3.26
| 68,875
| 223,155
| ###
| 32.7
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| ###
| 342,050
| ###
| ###
| ### |
2025-Feb-28 Fri
| 3.24
| ###
| 3.24
| ###
| ###
| 413,385
| 1.9
| ###
| ### |
2025-Feb-27 Thu
| ###
| 3.29
| ###
| 3.2
| 42,885
| 137,875
| ###
| ###
| ### |
2025-Feb-26 Wed
| 3.2
| 3.22
| ###
| ###
| ###
| ###
| -1.9
| 27.4
| ### |
2025-Feb-25 Tue
| ###
| 3.2
| ###
| ###
| 177,574
| 559,358
| ###
| ###
| 10.5 |
2025-Feb-24 Mon
| 3.25
| 3.29
| ###
| 3.21
| 65,358
| 211,759
| ###
| 29.5
| 10.7 |
2025-Feb-21 Fri
| ###
| ###
| ###
| 3.2
| 62,456
| ###
| ###
| 15.0
| ### |
2025-Feb-20 Thu
| 3.29
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-19 Wed
| 3.45
| 3.455
| 3.29
| ###
| 118,148
| 398,454
| -4.3
| ###
| ### |
2025-Feb-18 Tue
| ###
| 3.49
| ###
| 3.49
| 31,472
| 107,948
| 3.3
| 89.1
| ### |
2025-Feb-17 Mon
| 3.4
| 3.41
| ###
| ###
| ###
| 557,551
| -0.9
| 27.3
| ### |
2025-Feb-14 Fri
| 3.4
| 3.52
| 3.4
| 3.4
| 104,521
| 361,642
| ###
| 66.2
| ### |
2025-Feb-13 Thu
| 3.55
| 3.55
| 3.4
| 3.4
| ###
| 385,481
| -4.2
| 10.6
| ### |
2025-Feb-12 Wed
| ###
| ###
| 3.51
| 3.51
| 76,454
| 272,176
| -2.8
| 17.6
| 11.7 |
2025-Feb-11 Tue
| 3.7
| 3.7
| 3.57
| 3.58
| 107,685
| ###
| -3.2
| 13.9
| ### |
2025-Feb-10 Mon
| 3.76
| 3.76
| 3.51
| ###
| 281,275
| ###
| -4.3
| 9.2
| ### |
2025-Feb-07 Fri
| 3.855
| 3.86
| 3.76
| 3.76
| 43,350
| ###
| ###
| ###
| ### |
2025-Feb-06 Thu
| 3.81
| ###
| 3.81
| 3.81
| 134,541
| 520,673
| ###
| ###
| 12.7 |
2025-Feb-05 Wed
| 3.73
| ###
| 3.73
| 3.82
| 61,243
| 234,254
| ###
| ###
| ### |
2025-Feb-04 Tue
| 3.75
| 3.82
| 3.72
| 3.75
| 38,889
| ###
| ###
| ###
| 12.5 |
2025-Feb-03 Mon
| ###
| ###
| 3.74
| 3.74
| ###
| 540,149
| -5.1
| ###
| ### |
2025-Jan-31 Fri
| 3.72
| ###
| 3.72
| 3.86
| ###
| ###
| ###
| ###
| ### |
2025-Jan-30 Thu
| 3.79
| 3.85
| ###
| 3.72
| 93,751
| 352,972
| -1.8
| ###
| 12.4 |
2025-Jan-29 Wed
| ###
| 3.8
| ###
| 3.73
| 82,120
| ###
| 1.4
| 74.6
| ### |
2025-Jan-28 Tue
| 3.73
| 3.73
| ###
| ###
| 48,856
| ###
| ###
| 22.8
| ### |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 49,854
| ###
| 0.8
| ###
| ### |
2025-Jan-23 Thu
| ###
| 3.7
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-22 Wed
| 3.75
| 3.75
| ###
| ###
| 81,128
| 300,173
| ###
| 19.2
| ### |
2025-Jan-21 Tue
| 3.85
| 3.85
| ###
| ###
| 37,055
| ###
| -4.2
| 9.3
| ### |
2025-Jan-20 Mon
| 3.85
| 3.85
| ###
| 3.74
| ###
| ###
| -2.9
| ###
| ### |
2025-Jan-17 Fri
| 3.7
| 3.85
| ###
| 3.85
| ###
| ###
| 4.1
| ###
| ### |
2025-Jan-16 Thu
| ###
| 3.77
| ###
| ###
| ###
| ###
| -0.5
| 31.3
| 12.2 |
2025-Jan-15 Wed
| ###
| 3.72
| ###
| ###
| ###
| 111,071
| ###
| ###
| ### |
2025-Jan-14 Tue
| ###
| 3.71
| ###
| ###
| 56,658
| 207,651
| ###
| ###
| ### |
2025-Jan-13 Mon
| 3.75
| 3.75
| ###
| ###
| 75,023
| 276,459
| ###
| 17.7
| ### |
2025-Jan-10 Fri
| ###
| 3.78
| ###
| 3.78
| ###
| 313,044
| 4.4
| 92.1
| ### |
2025-Jan-09 Thu
| 3.57
| 3.72
| 3.55
| 3.55
| ###
| ###
| ###
| 30.8
| ### |
2025-Jan-08 Wed
| 3.56
| ###
| 3.54
| 3.55
| ###
| 342,354
| -0.3
| 30.5
| ### |
2025-Jan-07 Tue
| 3.77
| 3.85
| 3.5
| 3.5
| ###
| 1,285,386
| ###
| ###
| ### |
2025-Jan-06 Mon
| ###
| ###
| 3.78
| 3.8
| ###
| ###
| ###
| ###
| ### |
2025-Jan-03 Fri
| ###
| ###
| 3.88
| ###
| ###
| 1,626,621
| ###
| 2.0
| ### |
2025-Jan-02 Thu
| 4.4
| 4.49
| ###
| 4.48
| ###
| ###
| ###
| ###
| ### |
2024-Dec-31 Tue
| 4.47
| 4.47
| ###
| 4.42
| ###
| ###
| ###
| 21.6
| ### |
2024-Dec-30 Mon
| 4.5
| 4.5
| ###
| 4.49
| ###
| ###
| -0.2
| 31.5
| ### |
2024-Dec-27 Fri
| 4.43
| 4.55
| 4.42
| 4.54
| ###
| 509,455
| 2.5
| ###
| ### |
2024-Dec-24 Tue
| ###
| 4.43
| 4.27
| 4.43
| ###
| ###
| ###
| ###
| ### |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| ###
| 558,445
| ###
| ###
| ### |
2024-Dec-20 Fri
| 4.2
| ###
| ###
| ###
| 184,024
| 778,421
| ###
| 88.4
| ### |
2024-Dec-19 Thu
| 4.23
| 4.23
| ###
| 4.2
| ###
| 516,285
| ###
| 34.7
| ### |
2024-Dec-18 Wed
| 4.48
| 4.48
| 4.25
| 4.25
| 146,989
| ###
| ###
| ###
| ### |
2024-Dec-17 Tue
| 4.55
| 4.55
| ###
| 4.48
| 185,952
| 825,626
| ###
| 22.2
| ### |
2024-Dec-16 Mon
| 4.44
| 4.58
| 4.27
| 4.56
| 201,945
| ###
| ###
| ###
| 15.2 |
2024-Dec-13 Fri
| ###
| 4.45
| ###
| 4.44
| ###
| ###
| ###
| ###
| 14.8 |
2024-Dec-12 Thu
| 4.4
| 4.49
| ###
| ###
| ###
| 516,128
| ###
| 28.3
| ### |
2024-Dec-11 Wed
| 4.4
| 4.45
| ###
| ###
| ###
| ###
| -0.5
| ###
| ### |
2024-Dec-10 Tue
| ###
| 4.4
| ###
| 4.4
| ###
| 514,176
| 6.3
| 95.7
| ### |
2024-Dec-09 Mon
| 4.2
| 4.285
| ###
| ###
| 143,026
| ###
| -1.4
| 28.6
| 13.8 |
2024-Dec-06 Fri
| 4.25
| ###
| ###
| 4.24
| ###
| ###
| ###
| ###
| ### |
2024-Dec-05 Thu
| 4.24
| ###
| ###
| 4.28
| ###
| 591,672
| 0.9
| 74.7
| ### |
2024-Dec-04 Wed
| ###
| 4.29
| ###
| 4.25
| 175,427
| ###
| ###
| ###
| ### |
2024-Dec-03 Tue
| 3.84
| ###
| ###
| ###
| 222,841
| 878,550
| 4.9
| ###
| ### |
2024-Dec-02 Mon
| 3.76
| ###
| 3.75
| 3.81
| 156,257
| 597,683
| ###
| 82.1
| 12.7 |
2024-Nov-29 Fri
| 3.78
| 3.79
| 3.73
| 3.73
| 95,575
| ###
| -1.3
| ###
| ### |
2024-Nov-28 Thu
| 3.81
| 3.82
| 3.72
| 3.77
| ###
| ###
| -1.1
| ###
| ### |
2024-Nov-27 Wed
| 3.81
| 3.82
| 3.77
| 3.77
| ###
| 125,223
| -1.1
| 26.2
| ### |
2024-Nov-26 Tue
| 3.87
| 3.87
| 3.75
| 3.75
| ###
| ###
| ###
| ###
| 12.5 |
2024-Nov-25 Mon
| ###
| 4
| 3.81
| 3.81
| 116,288
| ###
| -3.8
| 14.5
| 12.7 |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
| ###
| 529,271
| ###
| 27.8
| ### |
2024-Nov-21 Thu
| 4
| 4
| 3.85
| ###
| 49,349
| ###
| -0.8
| ###
| ### |
2024-Nov-20 Wed
| ###
| ###
| 3.86
| 3.86
| ###
| ###
| ###
| 18.1
| ### |
2024-Nov-19 Tue
| ###
| ###
| 3.85
| ###
| 149,282
| ###
| 0.3
| 64.5
| 13.2 |
2024-Nov-18 Mon
| 3.83
| ###
| 3.72
| ###
| 167,573
| 642,642
| 2.1
| 80.5
| ### |
2024-Nov-15 Fri
| ###
| 3.84
| ###
| 3.83
| ###
| 641,183
| ###
| 93.3
| ### |
2024-Nov-14 Thu
| 3.59
| 3.7
| 3.54
| ###
| 239,783
| ###
| ###
| ###
| ### |
2024-Nov-13 Wed
| 3.47
| ###
| 3.47
| 3.54
| ###
| ###
| ###
| 84.2
| 11.8 |
2024-Nov-12 Tue
| 3.45
| 3.49
| ###
| 3.45
| ###
| ###
| ###
| 68.6
| 11.5 |
2024-Nov-11 Mon
| 3.71
| 3.75
| 3.42
| 3.45
| 148,982
| ###
| ###
| ###
| 11.5 |
2024-Nov-08 Fri
| ###
| 3.78
| ###
| 3.71
| 538,871
| ###
| 19.7
| ###
| ### |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.4
| ### |
2024-Nov-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
| ###
| 218,348
| ###
| 89.0
| ### |
2024-Nov-04 Mon
| 3.25
| 3.25
| ###
| ###
| ###
| ###
| -5.8
| ###
| 10.2 |
2024-Nov-01 Fri
| 3.2
| 3.2
| ###
| ###
| ###
| 141,678
| ###
| 33.8
| ### |
2024-Oct-31 Thu
| 3.45
| 3.45
| 3.2
| 3.23
| 101,121
| 336,227
| -6.4
| ###
| ### |
2024-Oct-30 Wed
| ###
| 3.5
| ###
| 3.5
| ###
| 1,647,859
| ###
| 97.5
| ### |
2024-Oct-29 Tue
| ###
| 3.21
| ###
| ###
| 131,454
| 414,080
| ###
| 85.9
| ### |
|
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 2025-04-23 03:31:28 thru 2025-04-23 03:31:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|