Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-May-19 04:55:30 AM AEST

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

  Company Next Section
  Limits 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 Daily Prices Page 14...

     Prev Section TOC    Company Info for BIS    Limits Next Section


Company Details for (BIS) BISALLOY STEEL GROUP LIMITED

Listing Code BIS
Listing Name BISALLOY STEEL GROUP LIMITED
GICS Sector Materials
ISIN Name BISALLOY STEEL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BIS6


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for BIS .. Thursday 15th May 2025

BIS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 3,166,325 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BIS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

172 Days for (BIS) BISALLOY STEEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-18 Mon ### ### ### ### 7,422 0 ### ### 0.0
2016-Apr-15 Fri 0.355 0.355 0.355 0.355 0 0.0
2016-Apr-14 Thu 0.355 0.355 0.355 0.355 0 0.0
2016-Apr-13 Wed 0.355 0.355 0.355 0.355 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 0 0.0
2016-Apr-11 Mon ### ### ### ### 70.5 70.5 0.0
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 70.7 70.7 0.0
2016-Apr-06 Wed ### ### ### ### 65.7 65.7 0.0
2016-Apr-05 Tue ### ### 0.385 0.385 ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 68.6 68.6 0.0
2016-Apr-01 Fri 0.46 0.46 0.46 0.46 0 0.0
2016-Mar-31 Thu 0.46 0.46 0.46 0.46 0 0.0
2016-Mar-30 Wed 0.46 0.46 0.46 0.46 1,071 ### ### ### 0.0
2016-Mar-29 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2016-Mar-24 Thu 0.42 0.42 0.42 0.42 0 ###
2016-Mar-23 Wed 0.42 0.42 0.42 0.42 0 ###
2016-Mar-22 Tue 0.425 0.425 0.42 0.42 ### ### ###
2016-Mar-21 Mon 0.42 0.42 0.42 0.42 73.7 73.7 ###
2016-Mar-18 Fri 0.475 0.475 0.475 0.475 0 ###
2016-Mar-17 Thu 0.46 0.48 0.41 0.475 ### ### ###
2016-Mar-16 Wed 0.46 0.46 0.45 0.46 14,174 6,449 66.9 66.9 0.0
2016-Mar-15 Tue 0.46 0.46 0.46 0.46 0 0.0
2016-Mar-14 Mon 0.46 0.46 0.46 0.46 75.7 75.7 0.0
2016-Mar-11 Fri 0.45 0.45 0.45 0.45 0 0.0
2016-Mar-10 Thu 0.45 0.45 0.45 0.45 0 0.0
2016-Mar-09 Wed 0.45 0.45 0.45 0.45 0 0.0
2016-Mar-08 Tue 0.45 0.45 0.45 0.45 0 0.0
2016-Mar-07 Mon 0.46 0.46 0.45 0.45 15.9 15.9 0.0
2016-Mar-04 Fri 0.46 0.46 0.46 0.46 0 0.0
2016-Mar-03 Thu 0.46 0.47 0.46 0.46 ### ### 0.0
2016-Mar-02 Wed 0.47 0.47 0.47 0.47 68.4 68.4 ###
2016-Mar-01 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2016-Feb-29 Mon ### 0.5 0.49 0.5 35,023 ### ### ### 0.0
2016-Feb-26 Fri 0.53 0.53 0.53 0.53 0 0.0
2016-Feb-25 Thu 0.53 0.53 0.53 0.53 0 0.0
2016-Feb-24 Wed 0.53 0.53 0.53 0.53 0 0.0
2016-Feb-23 Tue 0.53 0.53 0.53 0.53 69.9 69.9 0.0
2016-Feb-22 Mon 0.48 0.49 0.48 0.49 ### ### ###
2016-Feb-19 Fri 0.5 0.5 0.48 0.48 ### ### 0.0
2016-Feb-18 Thu 0.46 0.46 0.46 0.46 0 0.0
2016-Feb-17 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2016-Feb-16 Tue 0.46 0.46 0.46 0.46 0 0.0
2016-Feb-15 Mon 0.46 0.46 0.46 0.46 9,744 4,482 ### ### 0.0
2016-Feb-12 Fri 0.48 0.48 0.48 0.48 0 0.0
2016-Feb-11 Thu 0.53 0.53 0.48 0.48 13,954 7,046 ### ### 0.0
2016-Feb-10 Wed 0.48 0.48 0.48 0.48 0 0.0
2016-Feb-09 Tue 0.52 0.52 0.48 0.48 ### ### 0.0
2016-Feb-08 Mon 0.49 0.49 0.49 0.49 0 ###
2016-Feb-05 Fri 0.49 0.49 0.49 0.49 0 ###
2016-Feb-04 Thu 0.49 0.49 0.49 0.49 67.0 67.0 ###
2016-Feb-03 Wed 0.51 0.51 0.51 0.51 0 ###
2016-Feb-02 Tue 0.51 0.51 0.51 0.51 0 ###
2016-Feb-01 Mon 0.51 0.51 0.51 0.51 0 ###
2016-Jan-29 Fri 0.51 0.51 0.51 0.51 0 ###
2016-Jan-28 Thu 0.51 0.51 0.51 0.51 0 ###
2016-Jan-27 Wed 0.51 0.51 0.51 0.51 0 ###
2016-Jan-25 Mon 0.52 0.52 0.51 0.51 ### ### ###
2016-Jan-22 Fri 0.51 0.51 0.51 0.51 0 ###
2016-Jan-21 Thu 0.51 0.51 0.51 0.51 0 ###
2016-Jan-20 Wed 0.51 0.51 0.51 0.51 0 ###
2016-Jan-19 Tue 0.51 0.51 0.51 0.51 0 ###
2016-Jan-18 Mon 0.51 0.51 0.51 0.51 ### ### ###
2016-Jan-15 Fri 0.5 0.5 0.5 0.5 18,979 9,489 ### ### 0.0
2016-Jan-14 Thu 0.55 0.55 0.55 0.55 ### ### ###
2016-Jan-13 Wed ### ### 0.55 0.57 8,680 2,387 9.4 9.4 ###
2016-Jan-12 Tue 0.51 0.51 0.51 0.51 1,323 674 77.2 77.2 ###
2016-Jan-11 Mon 0.49 0.49 0.49 0.49 0 ###
2016-Jan-08 Fri 0.49 0.49 0.49 0.49 0 ###
2016-Jan-07 Thu 0.49 0.49 0.49 0.49 0 ###
2016-Jan-06 Wed 0.5 0.5 0.49 0.49 ### ### ###
2016-Jan-05 Tue 0.49 0.5 0.49 0.5 87.0 87.0 0.0
2016-Jan-04 Mon 0.52 0.52 0.52 0.52 68.3 68.3 0.0
2015-Dec-31 Thu 0.49 0.49 0.49 0.49 2,844 ### 73.4 73.4 ###
2015-Dec-30 Wed 0.49 0.49 0.49 0.49 0 ###
2015-Dec-29 Tue 0.49 0.49 0.49 0.49 ### ### ###
2015-Dec-24 Thu ### ### ### ### 3,977 0 69.9 69.9 0.0
2015-Dec-23 Wed 0.485 0.485 0.485 0.485 0 0.0
2015-Dec-22 Tue 0.525 0.525 0.485 0.485 32,041 16,180 ### ### 0.0
2015-Dec-21 Mon 0.54 0.54 0.54 0.54 0 0.0
2015-Dec-18 Fri 0.54 0.54 0.54 0.54 0 0.0
2015-Dec-17 Thu 0.54 0.54 0.54 0.54 0 0.0
2015-Dec-16 Wed 0.47 0.54 0.47 0.54 42,984 ### 98.8 98.8 0.0
2015-Dec-15 Tue 0.52 0.52 0.52 0.52 0 0.0
2015-Dec-14 Mon 0.52 0.52 0.52 0.52 0 0.0
2015-Dec-11 Fri 0.52 0.52 0.52 0.52 0 0.0
2015-Dec-10 Thu 0.52 0.52 0.52 0.52 78.1 78.1 0.0
2015-Dec-09 Wed 0.5 0.52 0.49 0.52 ### ### 0.0
2015-Dec-08 Tue 0.51 0.51 0.51 0.51 75.5 75.5 ###
2015-Dec-07 Mon 0.58 0.58 0.56 0.56 ### ### ###
2015-Dec-04 Fri 0.58 0.58 0.58 0.58 0 ###
2015-Dec-03 Thu 0.59 0.59 0.58 0.58 17.6 17.6 ###
2015-Dec-02 Wed 0.59 0.59 0.59 0.59 0 0.0
2015-Dec-01 Tue 0.58 0.59 0.58 0.59 79.6 79.6 0.0
2015-Nov-30 Mon 0.58 0.58 0.58 0.58 0 ###
2015-Nov-27 Fri 0.58 0.58 0.58 0.58 0 ###
2015-Nov-26 Thu 0.58 0.58 0.58 0.58 ### ### ###
2015-Nov-25 Wed ### ### ### ### ### ### 0.0
2015-Nov-24 Tue ### ### ### ### 0 0.0
2015-Nov-23 Mon ### ### ### ### ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 68.2 68.2 0.0
2015-Nov-19 Thu 0.59 ### 0.57 0.57 10.4 10.4 ###
2015-Nov-18 Wed ### ### ### ### 0 0.0
2015-Nov-17 Tue ### ### ### ### 0 0.0
2015-Nov-16 Mon ### ### ### ### 0 0.0
2015-Nov-13 Fri ### ### ### ### 72.7 72.7 0.0
2015-Nov-12 Thu ### ### ### ### ### ### 0.0
2015-Nov-11 Wed 0.57 0.57 0.57 0.57 0 ###
2015-Nov-10 Tue 0.57 0.57 0.57 0.57 3,750 ### ### ### ###
2015-Nov-09 Mon 0.57 0.57 0.56 0.56 22.1 22.1 ###
2015-Nov-06 Fri ### ### 0.59 0.59 ### ### 0.0
2015-Nov-05 Thu ### ### ### ### 15,080 0 ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 11,057 0 ### ### 0.0
2015-Nov-03 Tue 0.7 0.7 0.645 0.7 ### ### ###
2015-Nov-02 Mon 0.685 ### ### ### 83,348 0 ### ### 0.0
2015-Oct-30 Fri ### 0.685 ### ### 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### 77.9 77.9 0.0
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 72,550 0 ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 81.0 81.0 0.0
2015-Oct-23 Fri ### ### ### ### 88.5 88.5 0.0
2015-Oct-22 Thu ### ### ### ### 87,180 0 81.7 81.7 0.0
2015-Oct-21 Wed ### ### ### ### 64.6 64.6 0.0
2015-Oct-20 Tue ### ### ### ### 13.9 13.9 0.0
2015-Oct-19 Mon ### ### 0.59 0.59 ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 57,520 0 ### ### 0.0
2015-Oct-15 Thu 0.55 0.55 0.55 0.55 0 ###
2015-Oct-14 Wed 0.55 0.55 0.55 0.55 0 ###
2015-Oct-13 Tue 0.55 0.55 0.55 0.55 0 ###
2015-Oct-12 Mon 0.55 0.55 0.55 0.55 0 ###
2015-Oct-09 Fri 0.55 0.55 0.55 0.55 0 ###
2015-Oct-08 Thu 0.55 0.55 0.55 0.55 0 ###
2015-Oct-07 Wed 0.57 0.57 0.55 0.55 1,078 ### ### ### ###
2015-Oct-06 Tue 0.56 0.56 0.56 0.56 5,450 3,052 76.8 76.8 ###
2015-Oct-05 Mon ### ### ### ### 0 0.0
2015-Oct-02 Fri ### ### ### ### 0 0.0
2015-Oct-01 Thu 0.59 ### 0.59 ### 71.6 71.6 0.0
2015-Sep-30 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2015-Sep-29 Tue 0.59 0.59 0.59 0.59 ### ### 0.0
2015-Sep-28 Mon 0.59 0.59 0.59 0.59 ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 0 0.0
2015-Sep-24 Thu ### ### ### ### 0 0.0
2015-Sep-23 Wed ### ### ### ### ### ### 0.0
2015-Sep-22 Tue 0.56 0.56 0.56 0.56 0 ###
2015-Sep-21 Mon 0.57 0.57 0.56 0.56 ### ### ###
2015-Sep-18 Fri 0.58 0.58 0.575 0.575 21.2 21.2 ###
2015-Sep-17 Thu 0.58 0.58 0.58 0.58 0 ###
2015-Sep-16 Wed 0.58 0.58 0.58 0.58 0 ###
2015-Sep-15 Tue 0.58 0.58 0.58 0.58 0 ###
2015-Sep-14 Mon 0.58 0.58 0.58 0.58 ### ### ###
2015-Sep-11 Fri 0.58 0.58 0.58 0.58 ### ### ###
2015-Sep-10 Thu 0.58 0.58 0.58 0.58 0 ###
2015-Sep-09 Wed 0.58 0.58 0.58 0.58 0 ###
2015-Sep-08 Tue 0.58 0.58 0.58 0.58 7,642 ### 62.2 62.2 ###
2015-Sep-07 Mon 0.56 0.56 0.56 0.56 0 ###
2015-Sep-04 Fri 0.56 0.56 0.56 0.56 0 ###
2015-Sep-03 Thu 0.56 0.56 0.56 0.56 0 ###
2015-Sep-02 Wed 0.57 0.57 0.56 0.56 16,587 9,371 ### ### ###
2015-Sep-01 Tue 0.57 0.57 0.57 0.57 0 ###
2015-Aug-31 Mon 0.58 0.58 0.57 0.57 ### ### ###
2015-Aug-28 Fri 0.59 0.59 0.59 0.59 69.3 69.3 0.0
2015-Aug-27 Thu 0.59 0.59 0.57 0.585 22.6 22.6 ###
2015-Aug-26 Wed ### ### ### ### ### ### 0.0
2015-Aug-25 Tue 0.53 ### 0.53 0.59 101,027 26,772 ### ### 0.0
2015-Aug-24 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2015-Aug-21 Fri 0.575 0.575 0.54 0.54 47,987 26,752 ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 0 0.0
2015-Aug-19 Wed ### ### ### ### ### ### 0.0
2015-Aug-18 Tue ### ### ### ### 77.6 77.6 0.0
2015-Aug-17 Mon 0.55 0.55 0.55 0.55 0 ###
2015-Aug-14 Fri 0.55 0.55 0.55 0.55 0 ###
2015-Aug-13 Thu 0.55 0.55 0.55 0.55 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     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 2025-05-19 04:55:30 thru 2025-05-19 04:55:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000