(BIS) BISALLOY STEEL GROUP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 25-May-12 07:26:47 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BIS) BISALLOY STEEL GROUP LIMITED Daily Prices...

TOC Company Info for BIS Limits

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 .. Friday 9th May 2025
Latest price with VOLUME for BIS .. Friday 9th May 2025

BIS is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	3,166,325	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for BIS Bottom

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 Next >>

End of day Prices (full format),

150 Days for (BIS) BISALLOY STEEL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-09 Fri	###	###	###	###	63,723	0	###	###	0.0
2025-May-08 Thu	###	###	###	###	44,551	0	###	###	0.0
2025-May-07 Wed	###	###	3.27	###			###	###	0.0
2025-May-06 Tue	###	###	3.25	3.27	40,843	###	###	###	###
2025-May-05 Mon	###	###	3.23	###			###	###	0.0
2025-May-02 Fri	3.28	###	3.22	###			###	###	0.0
2025-May-01 Thu	###	###	3.28	3.28			15.8	15.8	0.2
2025-Apr-30 Wed	3.4	3.4	###	###			32.1	32.1	0.0
2025-Apr-29 Tue	3.49	3.5	###	###			###	###	0.0
2025-Apr-28 Mon	3.43	3.48	###	3.45	73,880	128,551	76.9	76.9	###
2025-Apr-24 Thu	###	3.42	###	###	51,649	###	###	###	0.0
2025-Apr-23 Wed	3.44	3.44	###	3.4	26,157	###	28.4	28.4	0.2
2025-Apr-22 Tue	3.21	###	3.21	###			###	###	0.0
2025-Apr-17 Thu	3.27	3.27	###	###	18,976	31,025	16.7	16.7	0.0
2025-Apr-16 Wed	3.27	3.27	3.2	3.2			###	###	0.2
2025-Apr-15 Tue	3.26	3.27	3.21	3.25	29,188	###	###	###	0.2
2025-Apr-14 Mon	3.24	###	3.21	3.21	72,182	115,852	###	###	###
2025-Apr-11 Fri	###	3.25	###	###			###	###	0.0
2025-Apr-10 Thu	###	3.25	###	###			70.7	70.7	0.0
2025-Apr-09 Wed	###	###	###	###			45.7	45.7	0.0
2025-Apr-08 Tue	###	###	###	###	84,441	0	83.9	83.9	0.0
2025-Apr-07 Mon	###	###	2.75	2.85			###	###	###
2025-Apr-04 Fri	###	###	3	3			###	###	0.2
2025-Apr-03 Thu	###	3.24	###	3.24			###	###	###
2025-Apr-02 Wed	3.26	3.28	###	###	48,956	80,287	###	###	0.0
2025-Apr-01 Tue	3.23	3.26	###	3.26	19,157	31,225	81.4	81.4	0.2
2025-Mar-31 Mon	###	3.23	###	###			76.2	76.2	0.0
2025-Mar-28 Fri	###	3.27	###	3.23	70,753	115,681	###	###	###
2025-Mar-27 Thu	###	###	###	###	26,724	0	19.8	19.8	0.0
2025-Mar-26 Wed	###	###	###	###	52,372	0	65.1	65.1	0.0
2025-Mar-25 Tue	###	###	###	###	22,121	0	###	###	0.0
2025-Mar-24 Mon	###	###	###	###			16.2	16.2	0.0
2025-Mar-21 Fri	###	3.2	###	###	123,250	###	###	###	0.0
2025-Mar-20 Thu	3.22	3.22	###	###			###	###	0.0
2025-Mar-19 Wed	3.2	3.23	###	3.23	58,746	94,874	76.4	76.4	###
2025-Mar-18 Tue	3.2	###	###	3.2	83,446	0	###	###	0.2
2025-Mar-17 Mon	###	3.26	###	###	122,981	200,459	73.7	73.7	0.0
2025-Mar-14 Fri	###	###	###	###	85,152	0	###	###	0.0
2025-Mar-13 Thu	3.2	3.2	###	###			10.8	10.8	0.0
2025-Mar-12 Wed	3.25	###	###	3.2			###	###	0.2
2025-Mar-11 Tue	###	###	###	3.24	140,083	0	22.2	22.2	###
2025-Mar-10 Mon	###	3.42	3.29	###	187,621	###	78.2	78.2	0.0
2025-Mar-07 Fri	###	###	3.21	3.22	34,347	55,126	20.2	20.2	0.2
2025-Mar-06 Thu	3.185	3.27	###	3.27	37,743	###	85.5	85.5	###
2025-Mar-05 Wed	###	###	###	###			###	###	0.0
2025-Mar-04 Tue	###	###	###	3.26	68,875	0	32.7	32.7	0.2
2025-Mar-03 Mon	###	###	###	###			###	###	0.0
2025-Feb-28 Fri	3.24	###	3.24	###			###	###	0.0
2025-Feb-27 Thu	###	3.29	###	3.2	42,885	70,545	###	###	0.2
2025-Feb-26 Wed	3.2	3.22	###	###			27.4	27.4	0.0
2025-Feb-25 Tue	###	3.2	###	###	177,574	###	###	###	0.0
2025-Feb-24 Mon	3.25	3.29	###	3.21	65,358	###	29.5	29.5	###
2025-Feb-21 Fri	###	###	###	3.2	62,456	0	15.0	15.0	0.2
2025-Feb-20 Thu	3.29	###	###	###			###	###	0.0
2025-Feb-19 Wed	3.45	3.455	3.29	###	118,148	398,454	###	###	0.0
2025-Feb-18 Tue	###	3.49	###	3.49	31,472	###	89.1	89.1	###
2025-Feb-17 Mon	3.4	3.41	###	###			27.3	27.3	0.0
2025-Feb-14 Fri	3.4	3.52	3.4	3.4	104,521	361,642	66.2	66.2	0.2
2025-Feb-13 Thu	3.55	3.55	3.4	3.4			10.6	10.6	0.2
2025-Feb-12 Wed	###	###	3.51	3.51	76,454	134,176	17.6	17.6	###
2025-Feb-11 Tue	3.7	3.7	3.57	3.58	107,685	###	13.9	13.9	0.3
2025-Feb-10 Mon	3.76	3.76	3.51	###	281,275	###	9.2	9.2	0.0
2025-Feb-07 Fri	3.855	3.86	3.76	3.76	43,350	###	###	###	0.3
2025-Feb-06 Thu	3.81	###	3.81	3.81	134,541	###	###	###	0.3
2025-Feb-05 Wed	3.73	###	3.73	3.82	61,243	###	###	###	0.3
2025-Feb-04 Tue	3.75	3.82	3.72	3.75	38,889	###	###	###	0.3
2025-Feb-03 Mon	###	###	3.74	3.74			###	###	0.3
2025-Jan-31 Fri	3.72	###	3.72	3.86			###	###	0.3
2025-Jan-30 Thu	3.79	3.85	###	3.72	93,751	180,470	###	###	0.3
2025-Jan-29 Wed	###	3.8	###	3.73	82,120	156,028	74.6	74.6	###
2025-Jan-28 Tue	3.73	3.73	###	###	48,856	###	22.8	22.8	0.0
2025-Jan-24 Fri	###	###	###	###	49,854	0	###	###	0.0
2025-Jan-23 Thu	###	3.7	###	###			###	###	0.0
2025-Jan-22 Wed	3.75	3.75	###	###	81,128	###	19.2	19.2	0.0
2025-Jan-21 Tue	3.85	3.85	###	###	37,055	###	9.3	9.3	0.0
2025-Jan-20 Mon	3.85	3.85	###	3.74			###	###	0.3
2025-Jan-17 Fri	3.7	3.85	###	3.85			###	###	0.3
2025-Jan-16 Thu	###	3.77	###	###			31.3	31.3	0.0
2025-Jan-15 Wed	###	3.72	###	###			###	###	0.0
2025-Jan-14 Tue	###	3.71	###	###	56,658	###	###	###	0.0
2025-Jan-13 Mon	3.75	3.75	###	###	75,023	###	17.7	17.7	0.0
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