Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-May-14 11:12:50 PM 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 8...

     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 .. Tuesday 13th May 2025
Latest price with VOLUME for BIS .. Tuesday 13th 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 34 35 36 37 Next >>


End of day Prices (full format),

113 Days for (BIS) BISALLOY STEEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Mar-23 Wed 1.945 1.9525 1.86 1.86 149,348 ### 7.2 7.2 0.1
2022-Mar-22 Tue ### ### 1.88 ### 23.2 23.2 0.0
2022-Mar-21 Mon ### ### 1.89 ### ### ### 0.0
2022-Mar-18 Fri 1.86 ### ### 1.89 75.7 75.7 ###
2022-Mar-17 Thu ### ### ### 1.855 113,570 0 ### ### 0.1
2022-Mar-16 Wed 1.84 ### 1.8 ### 141,920 127,728 89.5 89.5 0.0
2022-Mar-15 Tue 1.79 ### 1.785 1.84 ### ### ###
2022-Mar-14 Mon 1.7 1.79 1.685 1.76 57,628 100,128 ### ### 0.1
2022-Mar-11 Fri ### 1.725 ### 1.7 82.2 82.2 ###
2022-Mar-10 Thu ### ### ### ### ### ### 0.0
2022-Mar-09 Wed ### 1.7 ### ### 31,121 26,452 72.9 72.9 0.0
2022-Mar-08 Tue 1.725 1.725 ### ### 76,521 ### 18.7 18.7 0.0
2022-Mar-07 Mon ### 1.7 ### 1.7 98,472 ### 91.8 91.8 ###
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu ### ### 1.58 ### ### ### 0.0
2022-Mar-02 Wed 1.59 ### 1.59 ### ### ### 0.0
2022-Mar-01 Tue ### ### 1.59 ### 45,086 35,843 29.7 29.7 0.0
2022-Feb-28 Mon ### 1.625 1.58 1.59 38.5 38.5 ###
2022-Feb-25 Fri 1.5 ### 1.5 1.59 ### ### ###
2022-Feb-24 Thu 1.46 1.46 ### ### 5,528 ### 53.9 53.9 0.0
2022-Feb-23 Wed 1.44 1.47 1.4 ### ### ### 0.0
2022-Feb-22 Tue 1.52 1.54 ### 1.4 11.7 11.7 ###
2022-Feb-21 Mon 1.55 1.55 1.5 1.52 30.8 30.8 0.1
2022-Feb-18 Fri ### 1.57 1.5 1.55 21,070 32,342 81.7 81.7 ###
2022-Feb-17 Thu ### ### 1.455 ### 17.3 17.3 0.0
2022-Feb-16 Wed 1.48 ### 1.45 1.45 16,654 12,074 ### ### ###
2022-Feb-15 Tue 1.47 1.48 ### 1.48 27,278 20,185 80.1 80.1 0.1
2022-Feb-14 Mon 1.625 1.625 1.5 1.5 19,225 ### 5.1 5.1 0.1
2022-Feb-11 Fri 1.51 ### 1.51 1.57 ### ### 0.1
2022-Feb-10 Thu 1.51 1.51 ### ### ### ### 0.0
2022-Feb-09 Wed ### 1.5 1.4625 1.5 15,355 22,744 80.6 80.6 0.1
2022-Feb-08 Tue 1.5 1.5 1.48 1.5 61.0 61.0 0.1
2022-Feb-07 Mon 1.5 1.5 ### 1.5 ### ### 0.1
2022-Feb-04 Fri 1.46 1.5 1.45 1.5 ### ### 0.1
2022-Feb-03 Thu 1.49 ### 1.46 1.475 15,674 11,442 41.2 41.2 0.1
2022-Feb-02 Wed 1.46 1.5 ### 1.5 85.7 85.7 0.1
2022-Feb-01 Tue 1.46 ### 1.445 1.445 24.7 24.7 ###
2022-Jan-31 Mon 1.41 1.48 1.41 1.47 88.6 88.6 ###
2022-Jan-28 Fri 1.41 ### ### ### 22.1 22.1 0.0
2022-Jan-27 Thu 1.41 1.42 ### 1.385 ### ### 0.1
2022-Jan-25 Tue 1.42 1.45 ### 1.41 79,570 57,688 ### ### ###
2022-Jan-24 Mon 1.42 1.4475 ### ### 26.9 26.9 0.0
2022-Jan-21 Fri ### ### 1.42 ### 24,770 17,586 45.8 45.8 0.0
2022-Jan-20 Thu 1.425 1.47 1.425 ### ### ### 0.0
2022-Jan-19 Wed ### 1.45 ### 1.425 ### ### ###
2022-Jan-18 Tue ### 1.44 1.41 ### 65.6 65.6 0.0
2022-Jan-17 Mon 1.48 1.48 ### 1.41 ### ### ###
2022-Jan-14 Fri 1.525 1.525 1.485 1.485 ### ### ###
2022-Jan-13 Thu 1.55 1.555 1.51 1.525 84,587 129,629 ### ### 0.1
2022-Jan-12 Wed 1.555 1.555 ### 1.55 34.4 34.4 ###
2022-Jan-11 Tue 1.55 1.56 1.55 1.56 ### ### ###
2022-Jan-10 Mon 1.57 1.57 1.52 1.55 31,651 ### 27.7 27.7 ###
2022-Jan-07 Fri 1.5 1.57 1.5 1.57 ### ### 0.1
2022-Jan-06 Thu ### 1.525 1.5 1.5 49.7 49.7 0.1
2022-Jan-05 Wed 1.59 ### ### ### ### ### 0.0
2022-Jan-04 Tue ### ### 1.57 1.59 ### ### ###
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu 1.56 ### 1.53 1.56 ### ### ###
2021-Dec-29 Wed 1.51 1.56 1.51 1.56 ### ### ###
2021-Dec-24 Fri 1.485 ### 1.485 ### 75.9 75.9 0.0
2021-Dec-23 Thu 1.51 1.52 1.48 1.485 16.8 16.8 ###
2021-Dec-22 Wed 1.53 1.53 1.5 1.51 58,956 ### ### ### 0.1
2021-Dec-21 Tue 1.555 1.555 1.54 1.55 ### ### ###
2021-Dec-20 Mon 1.55 ### 1.55 ### 2,726 ### 86.4 86.4 0.0
2021-Dec-17 Fri 1.54 ### 1.52 1.53 18,743 14,244 ### ### ###
2021-Dec-16 Thu 1.58 1.59 1.5 1.54 16,271 ### ### ### ###
2021-Dec-15 Wed ### 1.58 ### 1.545 ### ### ###
2021-Dec-14 Tue 1.54 ### 1.485 1.54 68.5 68.5 ###
2021-Dec-13 Mon 1.5 1.55 1.49 1.51 ### ### 0.1
2021-Dec-10 Fri ### ### 1.54 1.55 38,841 ### ### ### ###
2021-Dec-09 Thu 1.56 ### 1.56 ### 86.7 86.7 0.0
2021-Dec-08 Wed 1.56 1.58 1.55 1.56 87,541 ### 60.0 60.0 ###
2021-Dec-07 Tue ### 1.645 1.55 1.55 15.0 15.0 ###
2021-Dec-06 Mon ### ### 1.52 1.59 80,244 60,985 30.6 30.6 ###
2021-Dec-03 Fri ### 1.685 1.625 1.685 52,275 ### ### ### ###
2021-Dec-02 Thu 1.53 ### 1.48 ### ### ### 0.0
2021-Dec-01 Wed ### ### 1.53 1.53 121,784 ### 3.3 3.3 ###
2021-Nov-30 Tue 1.71 ### ### ### 14.0 14.0 0.0
2021-Nov-29 Mon 1.76 1.76 ### 1.72 17.2 17.2 0.1
2021-Nov-26 Fri 1.8 1.8 1.77 1.77 ### ### ###
2021-Nov-25 Thu 1.825 1.825 1.785 1.8 ### ### 0.1
2021-Nov-24 Wed 1.785 1.845 1.78 1.83 99,182 ### 88.0 88.0 ###
2021-Nov-23 Tue ### 1.81 1.78 1.78 30,142 ### ### ### 0.1
2021-Nov-22 Mon 1.83 1.83 1.78 ### ### ### 0.0
2021-Nov-19 Fri 1.84 1.89 1.84 1.85 75.7 75.7 0.1
2021-Nov-18 Thu 1.88 1.88 1.85 1.86 30.2 30.2 0.1
2021-Nov-17 Wed 1.845 1.885 1.845 1.88 22,640 42,223 86.9 86.9 0.1
2021-Nov-16 Tue 1.85 ### 1.85 ### 20,523 18,983 ### ### 0.0
2021-Nov-15 Mon ### ### 1.87 1.885 43,759 ### ### ### 0.1
2021-Nov-12 Fri 1.82 ### 1.82 ### ### ### 0.0
2021-Nov-11 Thu ### 1.8275 ### ### 105,955 ### ### ### 0.0
2021-Nov-10 Wed 1.775 1.82 1.775 1.8 97,958 176,079 ### ### 0.1
2021-Nov-09 Tue 1.79 1.82 1.77 1.78 123,246 221,226 36.9 36.9 0.1
2021-Nov-08 Mon ### 1.945 1.8 1.8 ### ### 0.1
2021-Nov-05 Fri 1.875 ### 1.86 1.86 34.3 34.3 0.1
2021-Nov-04 Thu 1.83 ### 1.82 1.82 129,746 ### 36.6 36.6 ###
2021-Nov-03 Wed ### ### 1.74 1.83 237,252 ### ### ### ###
2021-Nov-02 Tue ### ### 1.8 1.8 ### ### 0.1
2021-Nov-01 Mon ### ### ### ### 243,488 0 83.6 83.6 0.0
2021-Oct-29 Fri 2 ### 2 ### ### ### 0.0
2021-Oct-28 Thu ### ### ### 2 ### ### 0.1
2021-Oct-27 Wed ### ### ### ### 84.6 84.6 0.0
2021-Oct-26 Tue ### ### 1.945 ### 87,576 ### 81.4 81.4 0.0
2021-Oct-25 Mon ### ### ### ### 219,273 0 ### ### 0.0
2021-Oct-22 Fri ### ### ### ### ### ### 0.0
2021-Oct-21 Thu ### ### 1.925 ### 218,476 210,283 ### ### 0.0
2021-Oct-20 Wed ### ### 1.885 ### 35.9 35.9 0.0
2021-Oct-19 Tue ### ### 1.875 ### 268,041 251,288 ### ### 0.0
2021-Oct-18 Mon 1.785 ### 1.785 ### 272,847 ### ### ### 0.0
2021-Oct-15 Fri 1.73 1.79 ### 1.78 233,529 ### 86.1 86.1 0.1
2021-Oct-14 Thu 1.72 1.75 1.7 1.7 265,428 ### 26.2 26.2 ###
2021-Oct-13 Wed 1.72 1.76 1.72 1.74 129,671 225,627 ### ### 0.1
2021-Oct-12 Tue ### 1.75 1.675 1.72 141,274 ### ### ### 0.1


<< 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 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 2025-05-14 23:12:50 thru 2025-05-14 23:12:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000