(BIS) BISALLOY STEEL GROUP LIMITED Daily Prices Page 19...


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 .. Tuesday 13th May 2025
Latest price with VOLUME for BIS .. Tuesday 13th 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 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

113 Days for (BIS) BISALLOY STEEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Feb-27 Mon ### ### ### ### 0 0.0
2017-Feb-24 Fri ### ### ### ### 17.6 17.6 0.0
2017-Feb-23 Thu 0.4 0.4 0.4 0.4 0 0.0
2017-Feb-22 Wed ### 0.4 ### 0.4 61,581 ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### 74.9 74.9 0.0
2017-Feb-20 Mon 0.4 0.4 0.4 0.4 0 0.0
2017-Feb-17 Fri 0.4 0.4 0.4 0.4 0 0.0
2017-Feb-16 Thu 0.4 0.4 0.4 0.4 80,921 ### ### ### 0.0
2017-Feb-15 Wed ### ### ### ### 49,079 0 ### ### 0.0
2017-Feb-14 Tue 0.4 0.4 0.4 0.4 48,320 19,328 ### ### 0.0
2017-Feb-13 Mon ### 0.4 ### ### ### ### 0.0
2017-Feb-10 Fri ### ### ### ### 0 0.0
2017-Feb-09 Thu ### ### ### ### 3,670 0 ### ### 0.0
2017-Feb-08 Wed ### ### ### ### 0 0.0
2017-Feb-07 Tue ### ### ### ### ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 0 0.0
2017-Feb-03 Fri ### ### ### ### 0 0.0
2017-Feb-02 Thu ### ### ### ### ### ### 0.0
2017-Feb-01 Wed ### ### ### ### 0 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed 0.4 0.4 0.4 0.4 70.0 70.0 0.0
2017-Jan-24 Tue 0.4 0.4 0.4 0.4 0 0.0
2017-Jan-23 Mon 0.4 0.4 0.4 0.4 0 0.0
2017-Jan-20 Fri 0.4 0.4 0.4 0.4 15,486 ### ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 0 0.0
2017-Jan-18 Wed ### ### ### ### 0 0.0
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon 0.4 0.4 0.4 0.4 69.1 69.1 0.0
2017-Jan-13 Fri ### ### ### ### 0 0.0
2017-Jan-12 Thu ### ### ### ### 0 0.0
2017-Jan-11 Wed ### ### ### ### 0 0.0
2017-Jan-10 Tue 0.425 0.425 ### ### ### ### 0.0
2017-Jan-09 Mon 0.41 0.41 0.41 0.41 68.8 68.8 ###
2017-Jan-06 Fri 0.41 0.41 0.41 0.41 21,621 ### ### ### ###
2017-Jan-05 Thu 0.4 ### 0.4 ### 80.8 80.8 0.0
2017-Jan-04 Wed ### ### ### ### 73.5 73.5 0.0
2017-Jan-03 Tue ### ### ### ### 0 0.0
2016-Dec-30 Fri ### ### ### ### 0 0.0
2016-Dec-29 Thu ### ### ### ### 39,644 0 ### ### 0.0
2016-Dec-28 Wed 0.4 0.4 ### ### 15,120 3,024 15.6 15.6 0.0
2016-Dec-23 Fri 0.4 0.4 0.4 0.4 74.5 74.5 0.0
2016-Dec-22 Thu 0.41 0.41 0.41 0.41 0 ###
2016-Dec-21 Wed 0.41 0.41 0.41 0.41 0 ###
2016-Dec-20 Tue 0.41 0.41 0.41 0.41 68.2 68.2 ###
2016-Dec-19 Mon ### 0.41 ### 0.41 ### ### ###
2016-Dec-16 Fri ### ### ### ### 0 0.0
2016-Dec-15 Thu ### ### ### ### 0 0.0
2016-Dec-14 Wed 0.4 0.4 ### ### 14.0 14.0 0.0
2016-Dec-13 Tue 0.4 0.4 0.4 0.4 73.6 73.6 0.0
2016-Dec-12 Mon 0.4 0.4 0.4 0.4 2,679 1,071 75.6 75.6 0.0
2016-Dec-09 Fri 0.4 0.4 0.4 0.4 0 0.0
2016-Dec-08 Thu 0.4 0.4 0.4 0.4 0 0.0
2016-Dec-07 Wed 0.4 0.4 0.4 0.4 64.6 64.6 0.0
2016-Dec-06 Tue 0.385 0.385 0.385 0.385 3,182 1,225 ### ### 0.0
2016-Dec-05 Mon 0.385 0.385 0.385 0.385 0 0.0
2016-Dec-02 Fri 0.385 0.385 0.385 0.385 1 0 ### ### 0.0
2016-Dec-01 Thu 0.41 0.41 0.385 0.385 108,925 ### 5.1 5.1 0.0
2016-Nov-30 Wed 0.41 0.41 0.41 0.41 5,922 2,428 72.1 72.1 ###
2016-Nov-29 Tue 0.4 0.4 0.4 0.4 74.9 74.9 0.0
2016-Nov-28 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2016-Nov-25 Fri 0.425 0.425 0.4 0.4 17,471 ### ### ### 0.0
2016-Nov-24 Thu 0.425 0.425 0.425 0.425 0 ###
2016-Nov-23 Wed 0.425 0.425 0.425 0.425 11,682 ### ### ### ###
2016-Nov-22 Tue ### ### 0.43 0.43 21.4 21.4 ###
2016-Nov-21 Mon 0.43 0.43 0.43 0.43 72.6 72.6 ###
2016-Nov-18 Fri 0.43 0.43 0.43 0.43 70.2 70.2 ###
2016-Nov-17 Thu 0.43 0.43 0.43 0.43 66.9 66.9 ###
2016-Nov-16 Wed 0.44 0.44 0.44 0.44 2,881 ### 72.7 72.7 ###
2016-Nov-15 Tue 0.44 0.47 0.44 0.44 ### ### ###
2016-Nov-14 Mon 0.425 0.45 0.425 0.43 27,851 12,184 ### ### ###
2016-Nov-11 Fri 0.45 0.45 0.45 0.45 1,453 653 ### ### 0.0
2016-Nov-10 Thu 0.425 0.45 0.425 0.45 ### ### 0.0
2016-Nov-09 Wed 0.425 0.43 0.42 0.43 97,640 ### 90.0 90.0 ###
2016-Nov-08 Tue 0.48 0.48 0.48 0.48 0 0.0
2016-Nov-07 Mon 0.48 0.48 0.48 0.48 0 0.0
2016-Nov-04 Fri 0.47 0.48 0.47 0.48 32,125 15,259 ### ### 0.0
2016-Nov-03 Thu 0.475 0.48 0.475 0.48 ### ### 0.0
2016-Nov-02 Wed 0.48 0.48 0.475 0.475 29,550 ### ### ### ###
2016-Nov-01 Tue 0.46 0.47 0.46 0.47 89.2 89.2 ###
2016-Oct-31 Mon 0.45 0.45 0.45 0.45 36,077 ### ### ### 0.0
2016-Oct-28 Fri 0.475 0.475 0.475 0.475 2,825 1,341 72.2 72.2 ###
2016-Oct-27 Thu 0.47 0.48 0.47 0.48 ### ### 0.0
2016-Oct-26 Wed ### 0.47 0.46 0.46 11,575 5,382 35.1 35.1 0.0
2016-Oct-25 Tue ### ### ### ### 12,376 0 ### ### 0.0
2016-Oct-24 Mon ### ### 0.46 0.46 26,620 6,122 27.3 27.3 0.0
2016-Oct-21 Fri 0.46 ### 0.46 0.46 22,329 ### 73.5 73.5 0.0
2016-Oct-20 Thu 0.46 0.46 0.46 0.46 0 0.0
2016-Oct-19 Wed 0.46 0.46 0.46 0.46 9,150 ### 66.5 66.5 0.0
2016-Oct-18 Tue 0.45 ### 0.45 ### 25,947 ### 89.8 89.8 0.0
2016-Oct-17 Mon 0.46 0.46 0.43 0.43 ### ### ###
2016-Oct-14 Fri 0.46 0.46 0.46 0.46 72.1 72.1 0.0
2016-Oct-13 Thu 0.46 0.46 0.45 0.46 ### ### 0.0
2016-Oct-12 Wed ### 0.455 0.425 0.455 93.8 93.8 0.0
2016-Oct-11 Tue 0.445 0.445 ### ### 49,750 ### ### ### 0.0
2016-Oct-10 Mon 0.42 ### 0.42 ### 54,950 ### 91.6 91.6 0.0
2016-Oct-07 Fri 0.42 0.42 0.42 0.42 74.0 74.0 ###
2016-Oct-06 Thu ### ### 0.4 0.4 10.5 10.5 0.0
2016-Oct-05 Wed 0.43 0.43 0.41 0.41 78,970 ### ### ### ###
2016-Oct-04 Tue 0.44 0.44 0.44 0.44 66.9 66.9 ###
2016-Oct-03 Mon 0.43 0.45 0.43 0.44 ### ### ###
2016-Sep-30 Fri ### 0.42 ### 0.42 ### ### ###
2016-Sep-29 Thu ### ### ### ### 63.3 63.3 0.0
2016-Sep-28 Wed 0.41 0.41 0.41 0.41 ### ### ###
2016-Sep-27 Tue ### ### ### ### ### ### 0.0
2016-Sep-26 Mon 0.42 0.42 0.42 0.42 38,187 ### 70.4 70.4 ###
2016-Sep-23 Fri 0.42 0.42 0.42 0.42 6,740 ### 63.4 63.4 ###
2016-Sep-22 Thu 0.42 0.42 0.42 0.42 67,950 ### ### ### ###
2016-Sep-21 Wed 0.42 0.42 0.42 0.42 0 ###
2016-Sep-20 Tue ### 0.42 ### 0.42 92.2 92.2 ###
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### ### ### ### 12.0 12.0 0.0


<< 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 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>

Server processing from 2025-05-14 21:53:28 thru 2025-05-14 21:53:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000