eg: Prices for BHP
Currently Wed 25-Dec-24 02:59:57 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BIS) BISALLOY STEEL GROUP LIMITED Daily Prices Page 2...
TOC Company Info for BIS Limits 
| 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 23rd December 2025
Latest price with VOLUME for BIS .. Tuesday 23rd December 2025
BIS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BIS Bottom << 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Sep-24 Wed | ### | ### | 5 | ### | 127,675 | 319,187 | 8.8 | 8.8 | 0.0 |
| 2025-Sep-23 Tue | ### | 5.44 | ### | ### | 71,144 | ### | ### | ### | 0.0 |
| 2025-Sep-22 Mon | 5.4 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-19 Fri | 5.54 | ### | 5.47 | ### | 72.2 | 72.2 | 0.0 | ||
| 2025-Sep-18 Thu | 5.54 | 5.55 | 5.46 | 5.55 | ### | ### | ### | ||
| 2025-Sep-17 Wed | 5.54 | ### | 5.5 | 5.56 | 72.5 | 72.5 | 0.4 | ||
| 2025-Sep-16 Tue | 5.55 | ### | 5.43 | 5.48 | 25.7 | 25.7 | ### | ||
| 2025-Sep-15 Mon | 5.5 | 5.55 | ### | 5.54 | 94,424 | 262,026 | 71.1 | 71.1 | 0.4 |
| 2025-Sep-12 Fri | 5.53 | 5.58 | ### | 5.42 | 17.5 | 17.5 | 0.4 | ||
| 2025-Sep-11 Thu | 5.45 | 5.55 | 5.43 | 5.48 | 77,043 | ### | 73.2 | 73.2 | ### |
| 2025-Sep-10 Wed | 5.5 | 5.51 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-Sep-09 Tue | 5.7 | 5.7 | 5.42 | 5.5 | 13.8 | 13.8 | 0.4 | ||
| 2025-Sep-08 Mon | 5.47 | 5.7 | ### | 5.7 | 88.4 | 88.4 | 0.4 | ||
| 2025-Sep-05 Fri | ### | 5.46 | 5.29 | 5.46 | 165,481 | ### | 82.5 | 82.5 | ### |
| 2025-Sep-04 Thu | 5 | 5.29 | 5 | 5.29 | 143,440 | ### | ### | ### | 0.4 |
| 2025-Sep-03 Wed | ### | ### | 4.87 | 5 | 136,221 | ### | ### | ### | 0.4 |
| 2025-Sep-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-01 Mon | 4.73 | 4.78 | 4.55 | ### | 104,757 | ### | ### | ### | 0.0 |
| 2025-Aug-29 Fri | 4.56 | ### | 4.56 | 4.76 | 321,270 | ### | ### | ### | ### |
| 2025-Aug-28 Thu | ### | 4.44 | ### | 4.42 | 46,483 | ### | 76.7 | 76.7 | 0.3 |
| 2025-Aug-27 Wed | 4.5 | 4.55 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-26 Tue | ### | ### | 4.26 | ### | 29.5 | 29.5 | 0.0 | ||
| 2025-Aug-25 Mon | 4.46 | 4.52 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-22 Fri | ### | 4.45 | 4.27 | 4.45 | 80.8 | 80.8 | 0.3 | ||
| 2025-Aug-21 Thu | ### | ### | 4.24 | ### | ### | ### | 0.0 | ||
| 2025-Aug-20 Wed | 4.51 | 4.51 | 4.23 | ### | 52,741 | 230,478 | ### | ### | 0.0 |
| 2025-Aug-19 Tue | 4.59 | 4.59 | 4.44 | 4.51 | 112,977 | ### | ### | ### | 0.3 |
| 2025-Aug-18 Mon | 4.56 | ### | 4.51 | ### | 86,176 | 194,326 | ### | ### | 0.0 |
| 2025-Aug-15 Fri | 4.5 | ### | 4.46 | ### | ### | ### | 0.0 | ||
| 2025-Aug-14 Thu | 4.54 | ### | ### | 4.5 | 26.3 | 26.3 | ### | ||
| 2025-Aug-13 Wed | 4.48 | 4.59 | ### | 4.54 | ### | ### | 0.3 | ||
| 2025-Aug-12 Tue | ### | 4.48 | ### | 4.46 | 303,770 | 680,444 | ### | ### | 0.3 |
| 2025-Aug-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-08 Fri | ### | ### | ### | ### | 116,020 | 0 | 11.7 | 11.7 | 0.0 |
| 2025-Aug-07 Thu | 4.23 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-06 Wed | ### | ### | ### | 4.23 | 184,287 | 0 | 93.4 | 93.4 | 0.3 |
| 2025-Aug-05 Tue | ### | ### | ### | ### | 49,126 | 0 | ### | ### | 0.0 |
| 2025-Aug-04 Mon | ### | ### | 3.85 | ### | 43,953 | ### | ### | ### | 0.0 |
| 2025-Aug-01 Fri | ### | 4 | ### | ### | 47,540 | 95,080 | 37.5 | 37.5 | 0.0 |
| 2025-Jul-31 Thu | ### | 4 | ### | ### | 27,584 | ### | ### | ### | 0.0 |
| 2025-Jul-30 Wed | ### | ### | ### | ### | 112,348 | 0 | ### | ### | 0.0 |
| 2025-Jul-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-25 Fri | ### | ### | 4 | ### | 29,356 | ### | ### | ### | 0.0 |
| 2025-Jul-24 Thu | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2025-Jul-23 Wed | ### | ### | ### | ### | 27,926 | 0 | ### | ### | 0.0 |
| 2025-Jul-22 Tue | ### | 4.2 | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 2025-Jul-21 Mon | 4.23 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-18 Fri | 4.23 | ### | ### | 4.23 | 57.3 | 57.3 | 0.3 | ||
| 2025-Jul-17 Thu | ### | 4.25 | ### | 4.24 | 176,189 | ### | ### | ### | 0.3 |
| 2025-Jul-16 Wed | ### | ### | ### | ### | 81.9 | 81.9 | 0.0 | ||
| 2025-Jul-15 Tue | ### | 4 | 3.88 | 4 | 43,089 | 169,770 | ### | ### | 0.3 |
| 2025-Jul-14 Mon | ### | 4 | 3.86 | ### | 26,548 | ### | ### | ### | 0.0 |
| 2025-Jul-11 Fri | ### | ### | 3.88 | 3.88 | 11.6 | 11.6 | 0.3 | ||
| 2025-Jul-10 Thu | ### | ### | ### | ### | 68,389 | 0 | 26.7 | 26.7 | 0.0 |
| 2025-Jul-09 Wed | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2025-Jul-08 Tue | ### | ### | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2025-Jul-07 Mon | ### | 4.2 | 3.85 | ### | 17.6 | 17.6 | 0.0 | ||
| 2025-Jul-04 Fri | 3.84 | ### | 3.8 | ### | 94.7 | 94.7 | 0.0 | ||
| 2025-Jul-03 Thu | ### | 3.85 | ### | 3.75 | 86.2 | 86.2 | 0.3 | ||
| 2025-Jul-02 Wed | 3.56 | 3.73 | 3.55 | 3.57 | 78,229 | 284,753 | 67.0 | 67.0 | 0.3 |
| 2025-Jul-01 Tue | ### | 3.74 | 3.54 | 3.54 | 8.0 | 8.0 | 0.3 | ||
| 2025-Jun-30 Mon | 3.8 | ### | ### | ### | 154,187 | 0 | 19.7 | 19.7 | 0.0 |
| 2025-Jun-27 Fri | 3.48 | 3.78 | 3.48 | 3.77 | ### | ### | ### |
Basic Bottom of Page