BSP Financial Group Ltd. BFL
ASX · Australia · Finance
AUD 7.81-0.16 (-2.01%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 7.81 | -2.01% | AUD 7.80 | AUD 7.96 | AUD 7.80 | 13.63K |
| 2026-09-30 | AUD 7.97 | +1.14% | AUD 7.88 | AUD 7.97 | AUD 7.75 | 8.29K |
| 2026-09-29 | AUD 7.88 | +1.29% | AUD 7.79 | AUD 7.88 | AUD 7.70 | 7.65K |
| 2026-09-28 | AUD 7.78 | -0.38% | AUD 7.82 | AUD 7.91 | AUD 7.77 | 2.49K |
| 2026-09-25 | AUD 7.81 | -1.14% | AUD 7.90 | AUD 7.97 | AUD 7.80 | 252 |
| 2026-09-24 | AUD 7.90 | +7.12% | AUD 7.79 | AUD 7.97 | AUD 7.79 | 7.92K |
| 2026-09-23 | AUD 7.38 | -6.65% | AUD 7.94 | AUD 7.94 | AUD 7.38 | 8.50K |
| 2026-09-22 | AUD 7.90 | +0.25% | AUD 7.88 | AUD 7.97 | AUD 7.86 | 6.88K |
| 2026-09-21 | AUD 7.88 | -1.38% | AUD 8.00 | AUD 8.00 | AUD 7.88 | 4.24K |
| 2026-09-18 | AUD 7.99 | +0.63% | AUD 7.94 | AUD 8.00 | AUD 7.86 | 10.59K |
| 2026-09-17 | AUD 7.94 | -0.13% | AUD 7.94 | AUD 7.94 | AUD 7.94 | 3 |
| 2026-09-16 | AUD 7.95 | +0.13% | AUD 7.90 | AUD 7.95 | AUD 7.90 | 2.67K |
| 2026-09-15 | AUD 7.94 | -0.13% | AUD 7.95 | AUD 7.95 | AUD 7.90 | 2.06K |
| 2026-09-14 | AUD 7.95 | -0.38% | AUD 7.98 | AUD 8.00 | AUD 7.95 | 1.22K |
| 2026-09-11 | AUD 7.98 | +0.25% | AUD 7.98 | AUD 7.98 | AUD 7.95 | 1.07K |
| 2026-09-10 | AUD 7.96 | -0.62% | AUD 7.97 | AUD 7.97 | AUD 7.95 | 2.43K |
| 2026-09-09 | AUD 8.01 | +0.25% | AUD 7.99 | AUD 8.01 | AUD 7.99 | 7.22K |
| 2026-09-08 | AUD 7.99 | -0.13% | AUD 8.01 | AUD 8.01 | AUD 7.98 | 4.14K |
| 2026-09-07 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.01 | AUD 8.00 | 3.04K |
| 2026-09-04 | AUD 8.00 | 0.00% | AUD 8.00 | AUD 8.00 | AUD 7.99 | 12.85K |
| 2026-09-03 | AUD 8.00 | -0.37% | AUD 7.95 | AUD 8.00 | AUD 7.95 | 6.08K |
| 2026-09-02 | AUD 8.03 | 0.00% | AUD 8.03 | AUD 8.09 | AUD 7.99 | 10.86K |
| 2026-09-01 | AUD 8.03 | +0.88% | AUD 7.99 | AUD 8.03 | AUD 7.99 | 2.05K |
| 2026-08-31 | AUD 7.96 | -0.50% | AUD 7.99 | AUD 7.99 | AUD 7.95 | 6.73K |
| 2026-08-28 | AUD 8.00 | +0.13% | AUD 8.00 | AUD 8.00 | AUD 8.00 | 6 |
| 2026-08-27 | AUD 7.99 | -0.13% | AUD 8.03 | AUD 8.03 | AUD 7.99 | 6.39K |
| 2026-08-26 | AUD 8.00 | -0.99% | AUD 8.07 | AUD 8.07 | AUD 7.98 | 6.05K |
| 2026-08-25 | AUD 8.08 | -0.25% | AUD 8.10 | AUD 8.11 | AUD 8.05 | 20.50K |
| 2026-08-24 | AUD 8.10 | +0.37% | AUD 8.07 | AUD 8.10 | AUD 8.05 | 26.08K |
| 2026-08-21 | AUD 8.07 | +1.64% | AUD 7.94 | AUD 8.07 | AUD 7.94 | 1.04K |
| 2026-08-20 | AUD 7.94 | -1.37% | AUD 8.04 | AUD 8.07 | AUD 7.94 | 24.15K |
| 2026-08-19 | AUD 8.05 | +0.12% | AUD 8.04 | AUD 8.05 | AUD 7.94 | 3.36K |
| 2026-08-18 | AUD 8.04 | 0.00% | AUD 7.98 | AUD 8.05 | AUD 7.98 | 1.89K |
| 2026-08-17 | AUD 8.04 | 0.00% | AUD 8.02 | AUD 8.04 | AUD 7.98 | 1.65K |
| 2026-08-14 | AUD 8.04 | +0.88% | AUD 8.04 | AUD 8.04 | AUD 8.03 | 942 |
| 2026-08-13 | AUD 7.97 | -0.13% | AUD 7.98 | AUD 7.98 | AUD 7.97 | 1.29K |
| 2026-08-12 | AUD 7.98 | +0.25% | AUD 8.02 | AUD 8.04 | AUD 7.98 | 971 |
| 2026-08-11 | AUD 7.96 | -1.12% | AUD 8.04 | AUD 8.04 | AUD 7.94 | 24.94K |
| 2026-08-10 | AUD 8.05 | +1.77% | AUD 7.91 | AUD 8.06 | AUD 7.91 | 11.12K |
| 2026-08-07 | AUD 7.91 | -1.49% | AUD 8.03 | AUD 8.04 | AUD 7.91 | 3.28K |
| 2026-08-06 | AUD 8.03 | 0.00% | AUD 8.02 | AUD 8.03 | AUD 8.02 | 8.19K |
| 2026-08-05 | AUD 8.03 | +0.75% | AUD 7.97 | AUD 8.05 | AUD 7.97 | 14.35K |
| 2026-08-04 | AUD 7.97 | +0.76% | AUD 7.95 | AUD 7.97 | AUD 7.95 | 4.54K |
| 2026-08-03 | AUD 7.91 | +0.38% | AUD 7.99 | AUD 7.99 | AUD 7.91 | 4.96K |
| 2026-07-31 | AUD 7.88 | +0.13% | AUD 7.90 | AUD 7.99 | AUD 7.87 | 8.82K |
| 2026-07-30 | AUD 7.87 | -2.36% | AUD 8.06 | AUD 8.06 | AUD 7.87 | 8.82K |
| 2026-07-29 | AUD 8.06 | -0.25% | AUD 8.10 | AUD 8.10 | AUD 7.98 | 51.84K |
| 2026-07-28 | AUD 8.08 | -0.98% | AUD 8.16 | AUD 8.18 | AUD 8.08 | 17.76K |
| 2026-07-27 | AUD 8.16 | -0.61% | AUD 8.21 | AUD 8.21 | AUD 8.15 | 35.80K |
| 2026-07-24 | AUD 8.21 | +0.12% | AUD 8.25 | AUD 8.25 | AUD 8.21 | 3.74K |
| 2026-07-23 | AUD 8.20 | +0.12% | AUD 8.20 | AUD 8.25 | AUD 8.20 | 13.69K |
| 2026-07-22 | AUD 8.19 | +0.24% | AUD 8.18 | AUD 8.20 | AUD 8.18 | 2.65K |
| 2026-07-21 | AUD 8.17 | -0.12% | AUD 8.18 | AUD 8.18 | AUD 8.17 | 9.15K |
| 2026-07-20 | AUD 8.18 | 0.00% | AUD 8.18 | AUD 8.18 | AUD 8.17 | 495 |
| 2026-07-17 | AUD 8.18 | +0.12% | AUD 8.15 | AUD 8.18 | AUD 8.15 | 1.70K |
| 2026-07-16 | AUD 8.17 | 0.00% | AUD 8.17 | AUD 8.17 | AUD 8.16 | 1.01K |
| 2026-07-15 | AUD 8.17 | +0.25% | AUD 8.16 | AUD 8.17 | AUD 8.16 | 1.70K |
| 2026-07-14 | AUD 8.15 | 0.00% | AUD 8.15 | AUD 8.15 | AUD 8.15 | 63 |
| 2026-07-13 | AUD 8.15 | +0.37% | AUD 8.15 | AUD 8.16 | AUD 8.13 | 2.48K |
| 2026-07-10 | AUD 8.12 | -0.37% | AUD 8.14 | AUD 8.17 | AUD 8.12 | 1.97K |
| 2026-07-09 | AUD 8.15 | 0.00% | AUD 8.18 | AUD 8.18 | AUD 8.13 | 1.14K |
| 2026-07-08 | AUD 8.15 | -0.37% | AUD 8.18 | AUD 8.18 | AUD 8.15 | 36 |
| 2026-07-07 | AUD 8.18 | -0.12% | AUD 8.19 | AUD 8.19 | AUD 8.16 | 1.57K |
| 2026-07-06 | AUD 8.19 | +0.37% | AUD 8.16 | AUD 8.19 | AUD 8.14 | 2.43K |
| 2026-07-03 | AUD 8.16 | -0.67% | AUD 8.22 | AUD 8.22 | AUD 8.15 | 5.11K |
| 2026-07-02 | AUD 8.22 | +0.18% | AUD 8.21 | AUD 8.22 | AUD 8.19 | 443 |
| 2026-07-01 | AUD 8.20 | 0.00% | AUD 8.20 | AUD 8.25 | AUD 8.20 | 25.15K |
| 2026-06-30 | AUD 8.20 | 0.00% | AUD 8.20 | AUD 8.25 | AUD 8.20 | 423 |
| 2026-06-29 | AUD 8.20 | -0.61% | AUD 8.24 | AUD 8.24 | AUD 8.19 | 1.47K |
| 2026-06-26 | AUD 8.25 | +0.61% | AUD 8.25 | AUD 8.25 | AUD 8.20 | 756 |
| 2026-06-25 | AUD 8.20 | +0.12% | AUD 8.26 | AUD 8.26 | AUD 8.20 | 374 |
| 2026-06-24 | AUD 8.19 | -0.12% | AUD 8.20 | AUD 8.26 | AUD 8.19 | 4.30K |
| 2026-06-23 | AUD 8.20 | -1.20% | AUD 8.26 | AUD 8.26 | AUD 8.20 | 19.83K |
| 2026-06-22 | AUD 8.30 | +0.61% | AUD 8.32 | AUD 8.32 | AUD 8.30 | 1.61K |
| 2026-06-19 | AUD 8.25 | -0.84% | AUD 8.32 | AUD 8.32 | AUD 8.25 | 2.16K |
| 2026-06-18 | AUD 8.32 | +0.24% | AUD 8.30 | AUD 8.32 | AUD 8.27 | 3.20K |
| 2026-06-17 | AUD 8.30 | 0.00% | AUD 8.30 | AUD 8.30 | AUD 8.26 | 7.60K |
| 2026-06-16 | AUD 8.30 | -0.60% | AUD 8.35 | AUD 8.35 | AUD 8.27 | 3.54K |
| 2026-06-15 | AUD 8.35 | +0.24% | AUD 8.39 | AUD 8.39 | AUD 8.25 | 18.43K |
| 2026-06-12 | AUD 8.33 | -0.83% | AUD 8.33 | AUD 8.33 | AUD 8.26 | 961 |
| 2026-06-11 | AUD 8.40 | 0.00% | AUD 8.40 | AUD 8.40 | AUD 8.40 | 460 |
| 2026-06-10 | AUD 8.40 | +1.82% | AUD 8.39 | AUD 8.40 | AUD 8.38 | 9.57K |
| 2026-06-09 | AUD 8.25 | -1.79% | AUD 8.40 | AUD 8.40 | AUD 8.25 | 15.42K |
| 2026-06-05 | AUD 8.40 | 0.00% | AUD 8.40 | AUD 8.40 | AUD 8.40 | 2.79K |
| 2026-06-04 | AUD 8.40 | +0.24% | AUD 8.38 | AUD 8.40 | AUD 8.38 | 3.71K |
| 2026-06-03 | AUD 8.38 | +0.24% | AUD 8.36 | AUD 8.40 | AUD 8.36 | 2.28K |
| 2026-06-02 | AUD 8.36 | -0.24% | AUD 8.40 | AUD 8.40 | AUD 8.36 | 4.25K |
| 2026-06-01 | AUD 8.38 | +0.24% | AUD 8.36 | AUD 8.40 | AUD 8.36 | 13.94K |
| 2026-05-29 | AUD 8.36 | +0.84% | AUD 8.36 | AUD 8.36 | AUD 8.34 | 4.92K |
| 2026-05-28 | AUD 8.29 | -0.84% | AUD 8.30 | AUD 8.36 | AUD 8.19 | 9.17K |