Currently Sun 25-May-18 03:50:48 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 5...
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 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Sep-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | ### | 3.22 | ### | ### | 77,789 | 125,240 | 29.2 | 29.2 | 0.0 |
| 2024-Sep-04 Wed | 3.22 | 3.22 | ### | ### | 150,923 | 242,986 | 28.3 | 28.3 | 0.0 |
| 2024-Sep-03 Tue | 3.24 | ### | ### | 3.24 | 232,974 | 0 | 68.6 | 68.6 | ### |
| 2024-Sep-02 Mon | 3.28 | 3.28 | ### | 3.2 | 401,559 | 658,556 | ### | ### | 0.2 |
| 2024-Aug-30 Fri | 3.2 | ### | ### | 3.25 | 483,647 | 0 | 72.1 | 72.1 | 0.2 |
| 2024-Aug-29 Thu | 2.84 | ### | 2.73 | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | 2.71 | 2.89 | 2.675 | 2.84 | ### | ### | 0.2 | ||
| 2024-Aug-27 Tue | 2.7 | 2.77 | 2.52 | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | 2.81 | 3 | 2.74 | 2.79 | 32.1 | 32.1 | ### | ||
| 2024-Aug-23 Fri | ### | ### | 2.86 | 2.88 | 172,855 | 247,182 | ### | ### | 0.2 |
| 2024-Aug-22 Thu | ### | 3.2 | ### | ### | 170,551 | 272,881 | ### | ### | 0.0 |
| 2024-Aug-21 Wed | 3.2 | 3.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | 3.84 | 3.86 | ### | 3.27 | 1.2 | 1.2 | ### | ||
| 2024-Aug-19 Mon | 4.24 | 4.24 | 3.78 | 3.86 | ### | ### | 0.3 | ||
| 2024-Aug-16 Fri | 4.28 | ### | 4.2 | 4.22 | 90,045 | ### | 19.5 | 19.5 | ### |
| 2024-Aug-15 Thu | 4.48 | 4.49 | 4.27 | 4.28 | 69,773 | ### | ### | ### | 0.3 |
| 2024-Aug-14 Wed | 4.5 | ### | 4.44 | 4.46 | 26.5 | 26.5 | 0.3 | ||
| 2024-Aug-13 Tue | 4.24 | 4.56 | 4.24 | 4.53 | 106,986 | ### | ### | ### | ### |
| 2024-Aug-12 Mon | 4.25 | ### | 4.21 | 4.21 | 103,240 | 217,320 | ### | ### | ### |
| 2024-Aug-09 Fri | ### | ### | ### | ### | 131,442 | 0 | ### | ### | 0.0 |
| 2024-Aug-08 Thu | 4.26 | 4.27 | ### | ### | 121,083 | ### | 15.6 | 15.6 | 0.0 |
| 2024-Aug-07 Wed | ### | ### | ### | 4.28 | ### | ### | 0.3 | ||
| 2024-Aug-06 Tue | ### | ### | 3.87 | 4.24 | 359,581 | 695,789 | 93.8 | 93.8 | 0.3 |
| 2024-Aug-05 Mon | 4.45 | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | 4.7 | 4.7 | 4.53 | ### | 21.5 | 21.5 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | 4.72 | 4.77 | ### | ### | ### | ||
| 2024-Jul-31 Wed | 4.79 | ### | 4.75 | 4.89 | 77.4 | 77.4 | ### | ||
| 2024-Jul-30 Tue | 4.8 | 4.83 | 4.7 | 4.78 | 109,455 | 521,553 | ### | ### | ### |
| 2024-Jul-29 Mon | 4.76 | ### | 4.76 | 4.87 | 86.8 | 86.8 | 0.3 | ||
| 2024-Jul-26 Fri | 4.71 | 4.8 | ### | 4.73 | 72.9 | 72.9 | 0.3 | ||
| 2024-Jul-25 Thu | 4.85 | 4.86 | ### | 4.71 | ### | ### | ### | ||
| 2024-Jul-24 Wed | ### | ### | 4.85 | ### | 169,777 | ### | ### | ### | 0.0 |
| 2024-Jul-23 Tue | 4.89 | ### | 4.84 | ### | 92.3 | 92.3 | 0.0 | ||
| 2024-Jul-22 Mon | 4.73 | 4.89 | ### | 4.89 | 84,579 | ### | 90.9 | 90.9 | ### |
| 2024-Jul-19 Fri | 4.7 | 4.87 | ### | 4.73 | 181,451 | ### | ### | ### | 0.3 |
| 2024-Jul-18 Thu | 4.73 | 4.88 | ### | 4.84 | ### | ### | 0.3 | ||
| 2024-Jul-17 Wed | 4.53 | 4.74 | 4.53 | 4.73 | ### | ### | 0.3 | ||
| 2024-Jul-16 Tue | 4.59 | ### | ### | 4.48 | ### | ### | ### | ||
| 2024-Jul-15 Mon | ### | ### | 4.49 | 4.59 | 435,522 | 977,746 | ### | ### | 0.3 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | 4.55 | 4.57 | ### | ### | ### | ||
| 2024-Jul-10 Wed | 4.71 | 4.71 | 4.5 | 4.57 | 14.4 | 14.4 | ### |
Basic Bottom of Page