eg: Prices for BHP
Currently Sat 25-May-17 07:53:55 PM AEST
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 .. 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).
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-10 Fri | ### | 3.78 | ### | 3.78 | 92.1 | 92.1 | 0.3 | ||
| 2025-Jan-09 Thu | 3.57 | 3.72 | 3.55 | 3.55 | 30.8 | 30.8 | ### | ||
| 2025-Jan-08 Wed | 3.56 | ### | 3.54 | 3.55 | 30.5 | 30.5 | ### | ||
| 2025-Jan-07 Tue | 3.77 | 3.85 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2025-Jan-06 Mon | ### | ### | 3.78 | 3.8 | ### | ### | ### | ||
| 2025-Jan-03 Fri | ### | ### | 3.88 | ### | 2.0 | 2.0 | 0.0 | ||
| 2025-Jan-02 Thu | 4.4 | 4.49 | ### | 4.48 | ### | ### | ### | ||
| 2024-Dec-31 Tue | 4.47 | 4.47 | ### | 4.42 | 21.6 | 21.6 | 0.3 | ||
| 2024-Dec-30 Mon | 4.5 | 4.5 | ### | 4.49 | 31.5 | 31.5 | ### | ||
| 2024-Dec-27 Fri | 4.43 | 4.55 | 4.42 | 4.54 | ### | ### | 0.3 | ||
| 2024-Dec-24 Tue | ### | 4.43 | 4.27 | 4.43 | ### | ### | ### | ||
| 2024-Dec-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | 4.2 | ### | ### | ### | 184,024 | 0 | 88.4 | 88.4 | 0.0 |
| 2024-Dec-19 Thu | 4.23 | 4.23 | ### | 4.2 | 34.7 | 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 | 423,040 | 22.2 | 22.2 | ### |
| 2024-Dec-16 Mon | 4.44 | 4.58 | 4.27 | 4.56 | 201,945 | ### | ### | ### | 0.3 |
| 2024-Dec-13 Fri | ### | 4.45 | ### | 4.44 | ### | ### | 0.3 | ||
| 2024-Dec-12 Thu | 4.4 | 4.49 | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2024-Dec-11 Wed | 4.4 | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | ### | 4.4 | ### | 4.4 | 95.7 | 95.7 | 0.3 | ||
| 2024-Dec-09 Mon | 4.2 | 4.285 | ### | ### | 143,026 | ### | 28.6 | 28.6 | 0.0 |
| 2024-Dec-06 Fri | 4.25 | ### | ### | 4.24 | ### | ### | 0.3 | ||
| 2024-Dec-05 Thu | 4.24 | ### | ### | 4.28 | 74.7 | 74.7 | 0.3 | ||
| 2024-Dec-04 Wed | ### | 4.29 | ### | 4.25 | 175,427 | ### | ### | ### | ### |
| 2024-Dec-03 Tue | 3.84 | ### | ### | ### | 222,841 | 0 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | 3.76 | ### | 3.75 | 3.81 | 156,257 | 292,981 | 82.1 | 82.1 | 0.3 |
| 2024-Nov-29 Fri | 3.78 | 3.79 | 3.73 | 3.73 | 95,575 | ### | ### | ### | ### |
| 2024-Nov-28 Thu | 3.81 | 3.82 | 3.72 | 3.77 | ### | ### | ### | ||
| 2024-Nov-27 Wed | 3.81 | 3.82 | 3.77 | 3.77 | 26.2 | 26.2 | ### | ||
| 2024-Nov-26 Tue | 3.87 | 3.87 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2024-Nov-25 Mon | ### | 4 | 3.81 | 3.81 | 116,288 | ### | 14.5 | 14.5 | 0.3 |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Nov-21 Thu | 4 | 4 | 3.85 | ### | 49,349 | ### | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | ### | 3.86 | 3.86 | 18.1 | 18.1 | 0.3 | ||
| 2024-Nov-19 Tue | ### | ### | 3.85 | ### | 149,282 | ### | 64.5 | 64.5 | 0.0 |
| 2024-Nov-18 Mon | 3.83 | ### | 3.72 | ### | 167,573 | 311,685 | 80.5 | 80.5 | 0.0 |
| 2024-Nov-15 Fri | ### | 3.84 | ### | 3.83 | 93.3 | 93.3 | ### | ||
| 2024-Nov-14 Thu | 3.59 | 3.7 | 3.54 | ### | 239,783 | ### | ### | ### | 0.0 |
| 2024-Nov-13 Wed | 3.47 | ### | 3.47 | 3.54 | 84.2 | 84.2 | 0.3 | ||
| 2024-Nov-12 Tue | 3.45 | 3.49 | ### | 3.45 | 68.6 | 68.6 | ### | ||
| 2024-Nov-11 Mon | 3.71 | 3.75 | 3.42 | 3.45 | 148,982 | ### | ### | ### | ### |
| 2024-Nov-08 Fri | ### | 3.78 | ### | 3.71 | 538,871 | ### | ### | ### | ### |
| 2024-Nov-07 Thu | ### | ### | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Nov-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 89.0 | 89.0 | 0.0 | ||
| 2024-Nov-04 Mon | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | 3.2 | 3.2 | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2024-Oct-31 Thu | 3.45 | 3.45 | 3.2 | 3.23 | 101,121 | 336,227 | ### | ### | ### |
| 2024-Oct-30 Wed | ### | 3.5 | ### | 3.5 | 97.5 | 97.5 | 0.3 | ||
| 2024-Oct-29 Tue | ### | 3.21 | ### | ### | 131,454 | 210,983 | 85.9 | 85.9 | 0.0 |
| 2024-Oct-28 Mon | ### | ### | ### | ### | 87.7 | 87.7 | 0.0 | ||
| 2024-Oct-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | ### | ### | 151,726 | 0 | 15.8 | 15.8 | 0.0 |
| 2024-Oct-23 Wed | ### | ### | ### | ### | 27,445 | 0 | 76.5 | 76.5 | 0.0 |
| 2024-Oct-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-21 Mon | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Oct-18 Fri | ### | ### | ### | ### | 119,852 | 0 | ### | ### | 0.0 |
| 2024-Oct-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-16 Wed | ### | ### | ### | ### | 123,820 | 0 | 80.4 | 80.4 | 0.0 |
| 2024-Oct-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-14 Mon | 3.2 | 3.2 | 3.075 | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | ### | 3.2 | ### | ### | 64,542 | ### | 29.1 | 29.1 | 0.0 |
| 2024-Oct-10 Thu | ### | ### | ### | ### | 175,580 | 0 | ### | ### | 0.0 |
| 2024-Oct-09 Wed | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | 3.23 | ### | ### | 89,189 | 144,040 | ### | ### | 0.0 |
| 2024-Oct-07 Mon | 3.28 | 3.29 | ### | 3.22 | ### | ### | 0.2 | ||
| 2024-Oct-04 Fri | ### | 3.24 | ### | 3.2 | 113,945 | ### | ### | ### | 0.2 |
| 2024-Oct-03 Thu | 3.27 | 3.27 | ### | ### | 137,645 | 225,049 | 12.3 | 12.3 | 0.0 |
| 2024-Oct-02 Wed | 3.29 | 3.29 | 3.2 | 3.24 | 102,827 | 333,673 | ### | ### | ### |
| 2024-Oct-01 Tue | 3.41 | 3.41 | 3.23 | ### | 139,045 | 461,629 | 13.2 | 13.2 | 0.0 |
| 2024-Sep-30 Mon | ### | 3.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 3.42 | 3.49 | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2024-Sep-26 Thu | ### | 3.45 | ### | 3.44 | 52,950 | ### | ### | ### | 0.2 |
| 2024-Sep-25 Wed | ### | 3.46 | ### | ### | 85,379 | ### | 75.6 | 75.6 | 0.0 |
| 2024-Sep-24 Tue | 3.46 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | 3.57 | 3.57 | ### | 3.47 | 115,120 | 205,489 | ### | ### | 0.2 |
| 2024-Sep-20 Fri | ### | ### | 3.53 | ### | 238,684 | 421,277 | ### | ### | 0.0 |
| 2024-Sep-19 Thu | 3.45 | ### | 3.44 | 3.57 | 86.7 | 86.7 | 0.3 | ||
| 2024-Sep-18 Wed | ### | ### | ### | 3.44 | 528,357 | 0 | 1.0 | 1.0 | 0.2 |
| 2024-Sep-17 Tue | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | 3.72 | 3.89 | ### | 3.85 | ### | ### | 0.3 | ||
| 2024-Sep-13 Fri | 3.55 | ### | 3.45 | ### | 111,975 | 193,156 | ### | ### | 0.0 |
| 2024-Sep-12 Thu | ### | 3.54 | ### | 3.54 | 158,226 | ### | 92.8 | 92.8 | 0.3 |
| 2024-Sep-11 Wed | 3.4 | 3.47 | 3.28 | ### | 79,524 | ### | ### | ### | 0.0 |
Basic Bottom of Page