Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Jan-08 05:59:14 AM AEDT

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 25...

     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 .. Wednesday 7th January 2026
Latest price with VOLUME for BIS .. Wednesday 7th January 2026

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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 Next >>


End of day Prices (full format),

85 Days for (BIS) BISALLOY STEEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Oct-16 Mon 0.75 0.785 0.75 0.785 26,153 20,072 92.5 92.5 ###
2017-Oct-13 Fri 0.785 0.785 0.785 0.785 0 ###
2017-Oct-12 Thu 0.76 0.785 0.76 0.785 12,485 9,644 ### ### ###
2017-Oct-11 Wed 0.75 0.75 0.75 0.75 0 ###
2017-Oct-10 Tue 0.78 0.785 0.73 0.75 ### ### ###
2017-Oct-09 Mon 0.8 0.8 0.8 0.8 0 0.1
2017-Oct-06 Fri 0.8 0.8 0.8 0.8 12,355 9,884 ### ### 0.1
2017-Oct-05 Thu 0.79 0.81 0.79 0.8 33,322 26,657 ### ### 0.1
2017-Oct-04 Wed 0.77 0.8 0.77 0.79 ### ### ###
2017-Oct-03 Tue 0.77 0.77 0.76 0.77 72.6 72.6 0.1
2017-Oct-02 Mon 0.76 0.76 0.75 0.76 23,480 17,727 65.2 65.2 0.1
2017-Sep-29 Fri 0.75 0.76 0.75 0.76 25,976 ### ### ### 0.1
2017-Sep-28 Thu 0.745 0.75 0.745 0.75 74.8 74.8 ###
2017-Sep-27 Wed 0.74 0.745 0.74 0.745 76.7 76.7 ###
2017-Sep-26 Tue 0.74 0.74 0.71 0.74 ### ### 0.1
2017-Sep-25 Mon 0.73 0.74 ### 0.74 ### ### 0.1
2017-Sep-22 Fri ### 0.73 ### 0.73 11,786 ### ### ### 0.1
2017-Sep-21 Thu 0.725 0.725 ### ### 6.9 6.9 0.0
2017-Sep-20 Wed 0.7 0.72 0.7 0.72 109,552 77,781 ### ### ###
2017-Sep-19 Tue 0.685 0.7 0.685 0.7 63,725 44,129 88.2 88.2 ###
2017-Sep-18 Mon ### 0.685 ### 0.685 77.8 77.8 0.0
2017-Sep-15 Fri 0.655 ### 0.655 ### ### ### 0.0
2017-Sep-14 Thu 0.655 0.655 0.655 0.655 0 ###
2017-Sep-13 Wed ### 0.675 0.655 0.655 27,326 18,171 ### ### ###
2017-Sep-12 Tue ### ### ### ### 42,343 0 88.6 88.6 0.0
2017-Sep-11 Mon ### ### ### ### 21,025 0 68.9 68.9 0.0
2017-Sep-08 Fri ### ### ### ### 19,177 0 70.4 70.4 0.0
2017-Sep-07 Thu ### 0.645 ### ### 71.1 71.1 0.0
2017-Sep-06 Wed ### ### ### ### 22,189 0 ### ### 0.0
2017-Sep-05 Tue ### 0.645 ### 0.645 6,184 ### ### ### ###
2017-Sep-04 Mon 0.645 0.645 0.645 0.645 75.2 75.2 ###
2017-Sep-01 Fri ### 0.645 ### 0.645 84.1 84.1 ###
2017-Aug-31 Thu ### ### 0.625 ### 63.5 63.5 0.0
2017-Aug-30 Wed ### ### 0.625 0.625 22,888 7,152 ### ### 0.0
2017-Aug-29 Tue ### ### ### ### 148,782 0 ### ### 0.0
2017-Aug-28 Mon ### 0.7 ### ### 7,574 2,650 ### ### 0.0
2017-Aug-25 Fri 0.675 ### 0.675 ### ### ### 0.0
2017-Aug-24 Thu ### 0.675 ### ### 20.1 20.1 0.0
2017-Aug-23 Wed ### ### 0.655 0.655 13,276 4,347 ### ### ###
2017-Aug-22 Tue 0.685 ### 0.685 ### 21,555 7,382 ### ### 0.0
2017-Aug-21 Mon ### 0.7 ### ### 12.8 12.8 0.0
2017-Aug-18 Fri ### ### ### ### 96.9 96.9 0.0
2017-Aug-17 Thu 0.59 ### 0.59 ### ### ### 0.0
2017-Aug-16 Wed 0.58 0.585 0.58 0.585 ### ### ###
2017-Aug-15 Tue 0.59 0.59 0.58 0.58 ### ### ###
2017-Aug-14 Mon 0.58 0.58 0.58 0.58 ### ### ###
2017-Aug-11 Fri 0.58 0.58 0.58 0.58 ### ### ###
2017-Aug-10 Thu 0.59 0.59 0.585 0.585 9,557 ### 28.9 28.9 ###
2017-Aug-09 Wed 0.59 0.59 0.59 0.59 67.1 67.1 0.0
2017-Aug-08 Tue 0.58 0.58 0.57 0.575 35,874 20,627 ### ### ###
2017-Aug-07 Mon ### ### 0.58 0.58 80,180 23,252 10.1 10.1 ###
2017-Aug-04 Fri ### ### ### ### 21,946 0 14.6 14.6 0.0
2017-Aug-03 Thu ### ### ### ### 85,740 0 ### ### 0.0
2017-Aug-02 Wed ### ### ### ### ### ### 0.0
2017-Aug-01 Tue 0.58 ### 0.58 ### 251,250 ### 91.6 91.6 0.0
2017-Jul-31 Mon 0.57 0.58 0.56 ### ### ### 0.0
2017-Jul-28 Fri 0.55 0.59 0.53 0.57 380,556 ### 92.7 92.7 ###
2017-Jul-27 Thu ### ### ### ### 0 0.0
2017-Jul-26 Wed ### ### ### ### 0 0.0
2017-Jul-25 Tue ### ### ### ### 0 0.0
2017-Jul-24 Mon 0.46 0.46 0.43 ### 6.9 6.9 0.0
2017-Jul-21 Fri 0.44 0.45 0.43 0.43 35,124 15,454 11.2 11.2 ###
2017-Jul-20 Thu ### 0.44 ### 0.44 84.2 84.2 ###
2017-Jul-19 Wed 0.425 0.43 0.425 0.43 82.7 82.7 ###
2017-Jul-18 Tue 0.425 0.425 0.41 0.425 ### ### ###
2017-Jul-17 Mon 0.425 0.425 0.425 0.425 ### ### ###
2017-Jul-14 Fri ### ### 0.41 0.41 14,457 ### ### ### ###
2017-Jul-13 Thu 0.425 0.425 0.425 0.425 0 ###
2017-Jul-12 Wed 0.41 0.425 0.41 0.425 ### ### ###
2017-Jul-11 Tue 0.41 0.41 0.41 0.41 ### ### ###
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri 0.41 0.41 0.41 0.41 0 ###
2017-Jul-06 Thu 0.41 0.42 0.41 0.41 108,579 ### 67.0 67.0 ###
2017-Jul-05 Wed 0.41 0.41 0.41 0.41 0 ###
2017-Jul-04 Tue 0.41 0.41 0.41 0.41 0 ###
2017-Jul-03 Mon 0.41 0.41 0.41 0.41 ### ### ###
2017-Jun-30 Fri 0.41 0.41 0.41 0.41 70.9 70.9 ###
2017-Jun-29 Thu 0.41 0.41 0.41 0.41 63.3 63.3 ###
2017-Jun-28 Wed 0.43 0.43 0.43 0.43 ### ### ###
2017-Jun-27 Tue 0.43 0.43 0.43 0.43 0 ###
2017-Jun-26 Mon 0.43 0.43 0.43 0.43 0 ###
2017-Jun-23 Fri ### 0.43 ### 0.43 46,622 10,023 95.0 95.0 ###
2017-Jun-22 Thu 0.41 0.41 0.41 0.41 ### ### ###
2017-Jun-21 Wed ### ### ### ### 12,547 0 ### ### 0.0
2017-Jun-20 Tue 0.42 0.42 0.42 0.42 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 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 2026-01-08 05:59:14 thru 2026-01-08 05:59:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000