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 25-May-22 07:10:18 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 4...

     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 21st May 2025
Latest price with VOLUME for BIS .. Wednesday 21st 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 Next >>


End of day Prices (full format),

128 Days for (BIS) BISALLOY STEEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-09 Thu ### 2.8 2.58 2.75 90.7 90.7 ###
2023-Nov-08 Wed ### ### ### ### 77,457 0 ### ### 0.0
2023-Nov-07 Tue 2.74 2.74 2.57 ### 10.1 10.1 0.0
2023-Nov-06 Mon 2.73 2.84 ### 2.74 72.8 72.8 0.2
2023-Nov-03 Fri 2.55 2.71 2.55 ### 146,981 ### 82.3 82.3 0.0
2023-Nov-02 Thu 2.56 2.58 2.55 2.55 125,170 ### 26.6 26.6 0.2
2023-Nov-01 Wed 2.5 2.59 2.5 2.54 82,428 209,779 ### ### ###
2023-Oct-31 Tue 2.44 2.5 2.44 2.5 92,244 227,842 85.2 85.2 0.2
2023-Oct-30 Mon 2.44 2.44 ### 2.41 25,376 30,958 ### ### 0.2
2023-Oct-27 Fri ### 2.42 ### ### 72.8 72.8 0.0
2023-Oct-26 Thu 2.29 2.48 2.29 ### 228,775 545,628 82.9 82.9 0.0
2023-Oct-25 Wed ### ### 2.24 2.28 14.7 14.7 0.2
2023-Oct-24 Tue ### ### 2.27 ### 63,328 71,877 ### ### 0.0
2023-Oct-23 Mon 2.29 ### 2.22 2.29 103,487 114,870 ### ### ###
2023-Oct-20 Fri 2.26 ### 2.23 2.24 27.4 27.4 ###
2023-Oct-19 Thu 2.28 2.28 2.25 2.26 30.5 30.5 ###
2023-Oct-18 Wed 2.28 2.28 2.25 2.25 ### ### ###
2023-Oct-17 Tue ### ### 2.27 2.28 ### ### 0.2
2023-Oct-16 Mon 2.23 ### 2.23 ### 102,587 114,384 ### ### 0.0
2023-Oct-13 Fri 2.22 2.23 ### 2.23 26,259 29,278 ### ### ###
2023-Oct-12 Thu ### 2.24 ### 2.21 80.4 80.4 0.2
2023-Oct-11 Wed 2.24 ### ### ### 16.0 16.0 0.0
2023-Oct-10 Tue ### 2.23 ### ### 84,728 94,471 82.4 82.4 0.0
2023-Oct-09 Mon ### ### ### ### 57,028 0 77.4 77.4 0.0
2023-Oct-06 Fri 1.955 ### 1.945 ### 242,653 235,980 ### ### 0.0
2023-Oct-05 Thu 1.975 1.985 ### ### 64,224 63,742 16.3 16.3 0.0
2023-Oct-04 Wed 2 ### 1.975 1.975 1,222 ### 33.6 33.6 ###
2023-Oct-03 Tue ### ### ### ### 8,344 0 ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 5.7 5.7 0.0
2023-Sep-29 Fri ### ### ### 2 60,879 0 89.5 89.5 0.1
2023-Sep-28 Thu ### ### ### ### 38,347 0 ### ### 0.0
2023-Sep-27 Wed ### 1.955 ### ### ### ### 0.0
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 23.3 23.3 0.0
2023-Sep-22 Fri ### ### ### ### 6,822 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 21.5 21.5 0.0
2023-Sep-19 Tue ### ### 2 ### 73.0 73.0 0.0
2023-Sep-18 Mon 2.27 ### 2.27 2.29 101,270 114,941 81.4 81.4 ###
2023-Sep-15 Fri 2.27 2.28 2.26 2.28 21,920 49,758 68.6 68.6 0.2
2023-Sep-14 Thu 2.23 2.27 2.21 2.27 254,823 ### ### ### 0.2
2023-Sep-13 Wed 2.23 2.24 2.22 2.24 78.7 78.7 ###
2023-Sep-12 Tue ### 2.24 ### 2.22 80,480 ### 91.9 91.9 0.2
2023-Sep-11 Mon ### ### ### ### 24,581 0 ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 7,447 0 81.8 81.8 0.0
2023-Sep-07 Thu ### ### ### ### ### ### 0.0
2023-Sep-06 Wed ### ### ### ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### 70.2 70.2 0.0
2023-Sep-01 Fri ### ### 2 ### 27,142 27,142 78.8 78.8 0.0
2023-Aug-31 Thu ### ### ### 2 71.5 71.5 0.1
2023-Aug-30 Wed ### ### ### ### 10,646 0 ### ### 0.0
2023-Aug-29 Tue ### ### ### 2 12,651 0 17.7 17.7 0.1
2023-Aug-28 Mon 2 ### ### 2 45,888 0 ### ### 0.1
2023-Aug-25 Fri ### ### ### 2 102,828 0 18.3 18.3 0.1
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 71.5 71.5 0.0
2023-Aug-21 Mon ### ### 2 ### 76.2 76.2 0.0
2023-Aug-18 Fri ### ### ### ### 65.8 65.8 0.0
2023-Aug-17 Thu 2 2 ### ### 16,687 16,687 ### ### 0.0
2023-Aug-16 Wed 1.985 ### 1.985 ### ### ### 0.0
2023-Aug-15 Tue 2 ### 1.985 1.985 ### ### ###
2023-Aug-14 Mon 2 ### ### 2 73.7 73.7 0.1
2023-Aug-11 Fri 1.985 1.985 ### ### ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 7,954 0 ### ### 0.0
2023-Aug-09 Wed 2 2 ### ### 18,447 18,447 ### ### 0.0
2023-Aug-08 Tue 2 2 ### ### 44,723 44,723 ### ### 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri 2 2 ### ### 24.0 24.0 0.0
2023-Aug-03 Thu 1.975 2 ### 2 20,985 20,985 ### ### 0.1
2023-Aug-02 Wed 1.9775 1.9775 1.975 1.975 43.6 43.6 ###
2023-Aug-01 Tue ### ### 1.985 1.985 ### ### ###
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri 1.975 ### 1.975 2 81.2 81.2 0.1
2023-Jul-27 Thu 2 ### 1.975 ### 72,746 ### ### ### 0.0
2023-Jul-26 Wed ### ### 1.975 2 29.8 29.8 0.1
2023-Jul-25 Tue ### ### ### ### 73.4 73.4 0.0
2023-Jul-24 Mon 2 ### 2 ### 77.5 77.5 0.0
2023-Jul-21 Fri ### 2 ### 2 38,489 38,489 72.0 72.0 0.1
2023-Jul-20 Thu 2 2 ### 2 ### ### 0.1
2023-Jul-19 Wed ### ### ### ### 24,126 0 66.7 66.7 0.0
2023-Jul-18 Tue ### ### ### ### 28,324 0 79.4 79.4 0.0
2023-Jul-17 Mon ### ### ### ### 26,853 0 77.1 77.1 0.0
2023-Jul-14 Fri ### ### ### ### 72.2 72.2 0.0
2023-Jul-13 Thu ### ### ### ### 16,820 0 ### ### 0.0
2023-Jul-12 Wed 1.88 ### 1.88 ### 88.4 88.4 0.0
2023-Jul-11 Tue 1.85 1.88 1.85 1.88 ### ### 0.1
2023-Jul-10 Mon 1.87 1.87 1.84 1.84 28.7 28.7 ###
2023-Jul-07 Fri 1.785 1.785 1.785 1.785 0 0.1
2023-Jul-06 Thu 1.82 1.82 1.785 1.785 ### ### 0.1
2023-Jul-05 Wed 1.88 1.88 1.86 ### 28.9 28.9 0.0
2023-Jul-04 Tue 1.75 1.88 1.75 1.88 93.4 93.4 0.1
2023-Jul-03 Mon 1.78 1.78 ### 1.74 ### ### 0.1
2023-Jun-30 Fri 1.71 1.78 1.7 1.78 40,288 ### 84.8 84.8 0.1
2023-Jun-29 Thu 1.72 1.73 1.7 1.71 49,676 ### ### ### 0.1
2023-Jun-28 Wed 1.75 1.75 1.72 1.72 ### ### 0.1
2023-Jun-27 Tue 1.79 1.82 1.75 1.75 22.7 22.7 0.1
2023-Jun-26 Mon 1.83 1.83 1.79 1.79 25,926 46,926 25.9 25.9 0.1
2023-Jun-23 Fri 1.83 1.84 ### 1.84 77.7 77.7 ###
2023-Jun-22 Thu 1.85 1.85 1.82 1.83 14,683 26,943 38.1 38.1 ###
2023-Jun-21 Wed ### ### 1.825 1.85 75,627 ### ### ### 0.1
2023-Jun-20 Tue 1.87 ### 1.87 1.9075 ### ### ###
2023-Jun-19 Mon 1.86 1.86 1.85 1.85 37.2 37.2 0.1
2023-Jun-16 Fri 1.81 1.84 1.79 1.82 46,986 85,279 ### ### ###
2023-Jun-15 Thu ### 1.825 ### ### 32,741 29,876 77.2 77.2 0.0
2023-Jun-14 Wed 1.86 ### 1.8 ### ### ### 0.0
2023-Jun-13 Tue ### ### 1.87 1.875 18.8 18.8 ###
2023-Jun-09 Fri 1.9325 1.945 1.9325 ### 70.8 70.8 0.0
2023-Jun-08 Thu 1.88 1.89 1.875 1.875 3,880 ### 42.3 42.3 ###
2023-Jun-07 Wed ### ### 1.875 1.88 13,680 12,825 ### ### 0.1
2023-Jun-06 Tue 1.875 ### 1.87 ### 92.9 92.9 0.0
2023-Jun-05 Mon 1.88 1.89 1.87 1.875 42.0 42.0 ###
2023-Jun-02 Fri ### ### 1.86 1.87 18.9 18.9 ###
2023-Jun-01 Thu ### 1.9125 ### ### 1,655 1,582 ### ### 0.0
2023-May-31 Wed 1.975 1.975 ### ### 16.7 16.7 0.0
2023-May-30 Tue 1.925 ### 1.925 1.925 11,353 10,927 73.0 73.0 0.1
2023-May-29 Mon 1.975 1.975 ### 1.925 12,520 ### 18.8 18.8 0.1
2023-May-26 Fri ### 1.975 ### 1.975 91.5 91.5 ###
2023-May-25 Thu ### ### 1.89 1.89 36.6 36.6 ###
2023-May-24 Wed 1.88 ### 1.88 1.89 ### ### ###
2023-May-23 Tue ### ### 1.88 1.88 14,586 ### ### ### 0.1
2023-May-22 Mon ### ### 1.89 ### 31,955 ### 81.2 81.2 0.0
2023-May-19 Fri ### 1.925 1.88 1.88 11,354 ### 20.3 20.3 0.1
2023-May-18 Thu 1.87 ### 1.87 1.9125 ### ### ###
2023-May-17 Wed ### ### 1.88 1.88 77,657 ### ### ### 0.1
2023-May-16 Tue ### 1.925 ### ### 23,485 ### 39.0 39.0 0.0
2023-May-15 Mon ### ### ### ### ### ### 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 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 2025-05-22 07:10:18 thru 2025-05-22 07:10:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000