Bisalloy Steel Group Ltd BIS

ASX · Australia · Non-Energy Minerals

AUD 3.69-0.03 (-0.81%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.69	-0.81%	AUD 3.70	AUD 3.73	AUD 3.63	30.29K
2026-09-30	AUD 3.72	+0.54%	AUD 3.65	AUD 3.72	AUD 3.65	63.37K
2026-09-29	AUD 3.70	-1.60%	AUD 3.75	AUD 3.75	AUD 3.62	68.92K
2026-09-28	AUD 3.76	-4.33%	AUD 3.94	AUD 3.94	AUD 3.76	51.33K
2026-09-25	AUD 3.93	-3.68%	AUD 4.05	AUD 4.05	AUD 3.88	83.90K
2026-09-24	AUD 4.08	-4.67%	AUD 4.22	AUD 4.22	AUD 4.04	49.82K
2026-09-23	AUD 4.28	+2.39%	AUD 4.19	AUD 4.28	AUD 4.19	56.47K
2026-09-22	AUD 4.18	-0.95%	AUD 4.27	AUD 4.27	AUD 4.18	41.05K
2026-09-21	AUD 4.22	-0.47%	AUD 4.25	AUD 4.25	AUD 4.17	53.53K
2026-09-18	AUD 4.24	+0.95%	AUD 4.25	AUD 4.28	AUD 4.22	53.21K
2026-09-17	AUD 4.20	-0.94%	AUD 4.17	AUD 4.25	AUD 4.15	27.76K
2026-09-16	AUD 4.24	+2.91%	AUD 4.20	AUD 4.24	AUD 4.10	32.04K
2026-09-15	AUD 4.12	-2.37%	AUD 4.23	AUD 4.23	AUD 4.12	74.31K
2026-09-14	AUD 4.22	-1.63%	AUD 4.30	AUD 4.30	AUD 4.21	33.66K
2026-09-11	AUD 4.29	0.00%	AUD 4.29	AUD 4.32	AUD 4.28	22.69K
2026-09-10	AUD 4.29	-3.38%	AUD 4.44	AUD 4.44	AUD 4.29	102.77K
2026-09-09	AUD 4.44	+1.37%	AUD 4.38	AUD 4.44	AUD 4.36	23.98K
2026-09-08	AUD 4.38	-0.90%	AUD 4.42	AUD 4.42	AUD 4.36	91.97K
2026-09-07	AUD 4.42	+1.14%	AUD 4.45	AUD 4.45	AUD 4.36	96.13K
2026-09-04	AUD 4.37	+0.23%	AUD 4.40	AUD 4.43	AUD 4.36	40.03K
2026-09-03	AUD 4.36	+0.23%	AUD 4.39	AUD 4.49	AUD 4.35	86.09K
2026-09-02	AUD 4.35	+1.87%	AUD 4.27	AUD 4.41	AUD 4.22	38.16K
2026-09-01	AUD 4.27	-0.70%	AUD 4.35	AUD 4.35	AUD 4.27	79.09K
2026-08-31	AUD 4.30	-1.38%	AUD 4.40	AUD 4.40	AUD 4.30	86.66K
2026-08-28	AUD 4.36	-8.60%	AUD 4.73	AUD 4.73	AUD 4.25	231.43K
2026-08-27	AUD 4.77	-1.24%	AUD 4.84	AUD 4.84	AUD 4.76	30.06K
2026-08-26	AUD 4.83	+0.84%	AUD 4.79	AUD 4.84	AUD 4.79	49.14K
2026-08-25	AUD 4.79	-0.83%	AUD 4.86	AUD 4.86	AUD 4.75	24.28K
2026-08-24	AUD 4.83	+1.68%	AUD 4.82	AUD 4.83	AUD 4.72	41.30K
2026-08-21	AUD 4.75	-0.84%	AUD 4.80	AUD 4.86	AUD 4.74	22.37K
2026-08-20	AUD 4.79	+1.27%	AUD 4.73	AUD 4.87	AUD 4.73	23.38K
2026-08-19	AUD 4.73	-2.27%	AUD 4.88	AUD 4.88	AUD 4.72	51.27K
2026-08-18	AUD 4.84	0.00%	AUD 4.89	AUD 4.89	AUD 4.84	26.48K
2026-08-17	AUD 4.84	-1.83%	AUD 5.01	AUD 5.11	AUD 4.73	82.90K
2026-08-14	AUD 4.93	+0.61%	AUD 4.96	AUD 5.02	AUD 4.91	5.17K
2026-08-13	AUD 4.90	+0.20%	AUD 4.91	AUD 4.96	AUD 4.82	55.54K
2026-08-12	AUD 4.89	-1.41%	AUD 4.96	AUD 4.96	AUD 4.85	24.29K
2026-08-11	AUD 4.96	-3.69%	AUD 5.21	AUD 5.21	AUD 4.90	63.52K
2026-08-10	AUD 5.15	-2.83%	AUD 5.29	AUD 5.29	AUD 5.00	59.54K
2026-08-07	AUD 5.30	+7.29%	AUD 4.94	AUD 5.30	AUD 4.85	166.64K
2026-08-06	AUD 4.94	+0.82%	AUD 4.92	AUD 4.94	AUD 4.88	76.70K
2026-08-05	AUD 4.90	+1.03%	AUD 4.89	AUD 4.91	AUD 4.83	46.39K
2026-08-04	AUD 4.85	+1.04%	AUD 4.80	AUD 4.88	AUD 4.80	13.50K
2026-08-03	AUD 4.80	-1.84%	AUD 4.89	AUD 4.89	AUD 4.77	19.20K
2026-07-31	AUD 4.89	+2.95%	AUD 4.85	AUD 4.89	AUD 4.79	15.40K
2026-07-30	AUD 4.75	-4.04%	AUD 4.94	AUD 4.94	AUD 4.72	28.77K
2026-07-29	AUD 4.95	+8.08%	AUD 4.72	AUD 4.97	AUD 4.72	146.37K
2026-07-28	AUD 4.58	-2.76%	AUD 4.65	AUD 4.65	AUD 4.57	26.11K
2026-07-27	AUD 4.71	+8.78%	AUD 4.50	AUD 4.71	AUD 4.39	39.16K
2026-07-24	AUD 4.33	+0.46%	AUD 4.40	AUD 4.40	AUD 4.31	29.05K
2026-07-23	AUD 4.31	+0.47%	AUD 4.34	AUD 4.42	AUD 4.31	62.48K
2026-07-22	AUD 4.29	+0.47%	AUD 4.32	AUD 4.35	AUD 4.29	39.31K
2026-07-21	AUD 4.27	+0.71%	AUD 4.28	AUD 4.46	AUD 4.25	62.77K
2026-07-20	AUD 4.24	-2.08%	AUD 4.33	AUD 4.33	AUD 4.22	85.82K
2026-07-17	AUD 4.33	-1.81%	AUD 4.42	AUD 4.42	AUD 4.33	21.81K
2026-07-16	AUD 4.41	-1.78%	AUD 4.49	AUD 4.50	AUD 4.40	8.31K
2026-07-15	AUD 4.49	+2.05%	AUD 4.44	AUD 4.49	AUD 4.39	14.57K
2026-07-14	AUD 4.40	-2.44%	AUD 4.51	AUD 4.57	AUD 4.40	32.07K
2026-07-13	AUD 4.51	-0.22%	AUD 4.53	AUD 4.59	AUD 4.49	17.87K
2026-07-10	AUD 4.52	+1.12%	AUD 4.51	AUD 4.56	AUD 4.48	6.17K
2026-07-09	AUD 4.47	-1.11%	AUD 4.52	AUD 4.52	AUD 4.44	23.32K
2026-07-08	AUD 4.52	+0.22%	AUD 4.51	AUD 4.55	AUD 4.51	17.51K
2026-07-07	AUD 4.51	-3.01%	AUD 4.65	AUD 4.68	AUD 4.50	14.39K
2026-07-06	AUD 4.65	+6.41%	AUD 4.45	AUD 4.65	AUD 4.43	20.89K
2026-07-03	AUD 4.37	+1.39%	AUD 4.31	AUD 4.41	AUD 4.31	22.33K
2026-07-02	AUD 4.31	-0.69%	AUD 4.36	AUD 4.37	AUD 4.30	23.20K
2026-07-01	AUD 4.34	-2.47%	AUD 4.49	AUD 4.49	AUD 4.34	80.73K
2026-06-30	AUD 4.45	-4.30%	AUD 4.56	AUD 4.56	AUD 4.45	22.84K
2026-06-29	AUD 4.65	+1.75%	AUD 4.55	AUD 4.65	AUD 4.52	79.86K
2026-06-26	AUD 4.57	+2.47%	AUD 4.57	AUD 4.57	AUD 4.48	34.46K
2026-06-25	AUD 4.46	-3.04%	AUD 4.60	AUD 4.60	AUD 4.46	68.73K
2026-06-24	AUD 4.60	+0.66%	AUD 4.57	AUD 4.60	AUD 4.50	19.37K
2026-06-23	AUD 4.57	+1.78%	AUD 4.53	AUD 4.64	AUD 4.53	59.15K
2026-06-22	AUD 4.49	-0.22%	AUD 4.50	AUD 4.61	AUD 4.48	40.05K
2026-06-19	AUD 4.50	0.00%	AUD 4.45	AUD 4.58	AUD 4.45	20.17K
2026-06-18	AUD 4.50	-3.23%	AUD 4.65	AUD 4.67	AUD 4.50	34.43K
2026-06-17	AUD 4.65	0.00%	AUD 4.70	AUD 4.73	AUD 4.64	9.75K
2026-06-16	AUD 4.65	-1.48%	AUD 4.75	AUD 4.78	AUD 4.65	120.18K
2026-06-15	AUD 4.72	+9.26%	AUD 4.52	AUD 4.76	AUD 4.45	96.63K
2026-06-12	AUD 4.32	-3.79%	AUD 4.50	AUD 4.61	AUD 4.32	129.90K
2026-06-11	AUD 4.49	0.00%	AUD 4.49	AUD 4.60	AUD 4.47	41.13K
2026-06-10	AUD 4.49	-2.39%	AUD 4.60	AUD 4.63	AUD 4.47	22.03K
2026-06-09	AUD 4.60	+0.44%	AUD 4.57	AUD 4.64	AUD 4.50	63.50K
2026-06-05	AUD 4.58	+2.23%	AUD 4.50	AUD 4.60	AUD 4.48	29.81K
2026-06-04	AUD 4.48	-0.88%	AUD 4.52	AUD 4.52	AUD 4.42	43.40K
2026-06-03	AUD 4.52	+0.44%	AUD 4.53	AUD 4.55	AUD 4.47	11.41K
2026-06-02	AUD 4.50	0.00%	AUD 4.51	AUD 4.53	AUD 4.44	36.57K
2026-06-01	AUD 4.50	+1.35%	AUD 4.52	AUD 4.57	AUD 4.46	14.60K
2026-05-29	AUD 4.44	-0.89%	AUD 4.45	AUD 4.46	AUD 4.40	28.48K
2026-05-28	AUD 4.48	-2.61%	AUD 4.62	AUD 4.62	AUD 4.35	46.57K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.69	-0.81%	AUD 3.70	AUD 3.73	AUD 3.63	30.29K
2026-09-30	AUD 3.72	+0.54%	AUD 3.65	AUD 3.72	AUD 3.65	63.37K
2026-09-29	AUD 3.70	-1.60%	AUD 3.75	AUD 3.75	AUD 3.62	68.92K
2026-09-28	AUD 3.76	-4.33%	AUD 3.94	AUD 3.94	AUD 3.76	51.33K
2026-09-25	AUD 3.93	-3.68%	AUD 4.05	AUD 4.05	AUD 3.88	83.90K
2026-09-24	AUD 4.08	-4.67%	AUD 4.22	AUD 4.22	AUD 4.04	49.82K
2026-09-23	AUD 4.28	+2.39%	AUD 4.19	AUD 4.28	AUD 4.19	56.47K
2026-09-22	AUD 4.18	-0.95%	AUD 4.27	AUD 4.27	AUD 4.18	41.05K
2026-09-21	AUD 4.22	-0.47%	AUD 4.25	AUD 4.25	AUD 4.17	53.53K
2026-09-18	AUD 4.24	+0.95%	AUD 4.25	AUD 4.28	AUD 4.22	53.21K
2026-09-17	AUD 4.20	-0.94%	AUD 4.17	AUD 4.25	AUD 4.15	27.76K
2026-09-16	AUD 4.24	+2.91%	AUD 4.20	AUD 4.24	AUD 4.10	32.04K
2026-09-15	AUD 4.12	-2.37%	AUD 4.23	AUD 4.23	AUD 4.12	74.31K
2026-09-14	AUD 4.22	-1.63%	AUD 4.30	AUD 4.30	AUD 4.21	33.66K
2026-09-11	AUD 4.29	0.00%	AUD 4.29	AUD 4.32	AUD 4.28	22.69K
2026-09-10	AUD 4.29	-3.38%	AUD 4.44	AUD 4.44	AUD 4.29	102.77K
2026-09-09	AUD 4.44	+1.37%	AUD 4.38	AUD 4.44	AUD 4.36	23.98K
2026-09-08	AUD 4.38	-0.90%	AUD 4.42	AUD 4.42	AUD 4.36	91.97K
2026-09-07	AUD 4.42	+1.14%	AUD 4.45	AUD 4.45	AUD 4.36	96.13K
2026-09-04	AUD 4.37	+0.23%	AUD 4.40	AUD 4.43	AUD 4.36	40.03K
2026-09-03	AUD 4.36	+0.23%	AUD 4.39	AUD 4.49	AUD 4.35	86.09K
2026-09-02	AUD 4.35	+1.87%	AUD 4.27	AUD 4.41	AUD 4.22	38.16K
2026-09-01	AUD 4.27	-0.70%	AUD 4.35	AUD 4.35	AUD 4.27	79.09K
2026-08-31	AUD 4.30	-1.38%	AUD 4.40	AUD 4.40	AUD 4.30	86.66K
2026-08-28	AUD 4.36	-8.60%	AUD 4.73	AUD 4.73	AUD 4.25	231.43K
2026-08-27	AUD 4.77	-1.24%	AUD 4.84	AUD 4.84	AUD 4.76	30.06K
2026-08-26	AUD 4.83	+0.84%	AUD 4.79	AUD 4.84	AUD 4.79	49.14K
2026-08-25	AUD 4.79	-0.83%	AUD 4.86	AUD 4.86	AUD 4.75	24.28K
2026-08-24	AUD 4.83	+1.68%	AUD 4.82	AUD 4.83	AUD 4.72	41.30K
2026-08-21	AUD 4.75	-0.84%	AUD 4.80	AUD 4.86	AUD 4.74	22.37K
2026-08-20	AUD 4.79	+1.27%	AUD 4.73	AUD 4.87	AUD 4.73	23.38K
2026-08-19	AUD 4.73	-2.27%	AUD 4.88	AUD 4.88	AUD 4.72	51.27K
2026-08-18	AUD 4.84	0.00%	AUD 4.89	AUD 4.89	AUD 4.84	26.48K
2026-08-17	AUD 4.84	-1.83%	AUD 5.01	AUD 5.11	AUD 4.73	82.90K
2026-08-14	AUD 4.93	+0.61%	AUD 4.96	AUD 5.02	AUD 4.91	5.17K
2026-08-13	AUD 4.90	+0.20%	AUD 4.91	AUD 4.96	AUD 4.82	55.54K
2026-08-12	AUD 4.89	-1.41%	AUD 4.96	AUD 4.96	AUD 4.85	24.29K
2026-08-11	AUD 4.96	-3.69%	AUD 5.21	AUD 5.21	AUD 4.90	63.52K
2026-08-10	AUD 5.15	-2.83%	AUD 5.29	AUD 5.29	AUD 5.00	59.54K
2026-08-07	AUD 5.30	+7.29%	AUD 4.94	AUD 5.30	AUD 4.85	166.64K
2026-08-06	AUD 4.94	+0.82%	AUD 4.92	AUD 4.94	AUD 4.88	76.70K
2026-08-05	AUD 4.90	+1.03%	AUD 4.89	AUD 4.91	AUD 4.83	46.39K
2026-08-04	AUD 4.85	+1.04%	AUD 4.80	AUD 4.88	AUD 4.80	13.50K
2026-08-03	AUD 4.80	-1.84%	AUD 4.89	AUD 4.89	AUD 4.77	19.20K
2026-07-31	AUD 4.89	+2.95%	AUD 4.85	AUD 4.89	AUD 4.79	15.40K
2026-07-30	AUD 4.75	-4.04%	AUD 4.94	AUD 4.94	AUD 4.72	28.77K
2026-07-29	AUD 4.95	+8.08%	AUD 4.72	AUD 4.97	AUD 4.72	146.37K
2026-07-28	AUD 4.58	-2.76%	AUD 4.65	AUD 4.65	AUD 4.57	26.11K
2026-07-27	AUD 4.71	+8.78%	AUD 4.50	AUD 4.71	AUD 4.39	39.16K
2026-07-24	AUD 4.33	+0.46%	AUD 4.40	AUD 4.40	AUD 4.31	29.05K
2026-07-23	AUD 4.31	+0.47%	AUD 4.34	AUD 4.42	AUD 4.31	62.48K
2026-07-22	AUD 4.29	+0.47%	AUD 4.32	AUD 4.35	AUD 4.29	39.31K
2026-07-21	AUD 4.27	+0.71%	AUD 4.28	AUD 4.46	AUD 4.25	62.77K
2026-07-20	AUD 4.24	-2.08%	AUD 4.33	AUD 4.33	AUD 4.22	85.82K
2026-07-17	AUD 4.33	-1.81%	AUD 4.42	AUD 4.42	AUD 4.33	21.81K
2026-07-16	AUD 4.41	-1.78%	AUD 4.49	AUD 4.50	AUD 4.40	8.31K
2026-07-15	AUD 4.49	+2.05%	AUD 4.44	AUD 4.49	AUD 4.39	14.57K
2026-07-14	AUD 4.40	-2.44%	AUD 4.51	AUD 4.57	AUD 4.40	32.07K
2026-07-13	AUD 4.51	-0.22%	AUD 4.53	AUD 4.59	AUD 4.49	17.87K
2026-07-10	AUD 4.52	+1.12%	AUD 4.51	AUD 4.56	AUD 4.48	6.17K
2026-07-09	AUD 4.47	-1.11%	AUD 4.52	AUD 4.52	AUD 4.44	23.32K
2026-07-08	AUD 4.52	+0.22%	AUD 4.51	AUD 4.55	AUD 4.51	17.51K
2026-07-07	AUD 4.51	-3.01%	AUD 4.65	AUD 4.68	AUD 4.50	14.39K
2026-07-06	AUD 4.65	+6.41%	AUD 4.45	AUD 4.65	AUD 4.43	20.89K
2026-07-03	AUD 4.37	+1.39%	AUD 4.31	AUD 4.41	AUD 4.31	22.33K
2026-07-02	AUD 4.31	-0.69%	AUD 4.36	AUD 4.37	AUD 4.30	23.20K
2026-07-01	AUD 4.34	-2.47%	AUD 4.49	AUD 4.49	AUD 4.34	80.73K
2026-06-30	AUD 4.45	-4.30%	AUD 4.56	AUD 4.56	AUD 4.45	22.84K
2026-06-29	AUD 4.65	+1.75%	AUD 4.55	AUD 4.65	AUD 4.52	79.86K
2026-06-26	AUD 4.57	+2.47%	AUD 4.57	AUD 4.57	AUD 4.48	34.46K
2026-06-25	AUD 4.46	-3.04%	AUD 4.60	AUD 4.60	AUD 4.46	68.73K
2026-06-24	AUD 4.60	+0.66%	AUD 4.57	AUD 4.60	AUD 4.50	19.37K
2026-06-23	AUD 4.57	+1.78%	AUD 4.53	AUD 4.64	AUD 4.53	59.15K
2026-06-22	AUD 4.49	-0.22%	AUD 4.50	AUD 4.61	AUD 4.48	40.05K
2026-06-19	AUD 4.50	0.00%	AUD 4.45	AUD 4.58	AUD 4.45	20.17K
2026-06-18	AUD 4.50	-3.23%	AUD 4.65	AUD 4.67	AUD 4.50	34.43K
2026-06-17	AUD 4.65	0.00%	AUD 4.70	AUD 4.73	AUD 4.64	9.75K
2026-06-16	AUD 4.65	-1.48%	AUD 4.75	AUD 4.78	AUD 4.65	120.18K
2026-06-15	AUD 4.72	+9.26%	AUD 4.52	AUD 4.76	AUD 4.45	96.63K
2026-06-12	AUD 4.32	-3.79%	AUD 4.50	AUD 4.61	AUD 4.32	129.90K
2026-06-11	AUD 4.49	0.00%	AUD 4.49	AUD 4.60	AUD 4.47	41.13K
2026-06-10	AUD 4.49	-2.39%	AUD 4.60	AUD 4.63	AUD 4.47	22.03K
2026-06-09	AUD 4.60	+0.44%	AUD 4.57	AUD 4.64	AUD 4.50	63.50K
2026-06-05	AUD 4.58	+2.23%	AUD 4.50	AUD 4.60	AUD 4.48	29.81K
2026-06-04	AUD 4.48	-0.88%	AUD 4.52	AUD 4.52	AUD 4.42	43.40K
2026-06-03	AUD 4.52	+0.44%	AUD 4.53	AUD 4.55	AUD 4.47	11.41K
2026-06-02	AUD 4.50	0.00%	AUD 4.51	AUD 4.53	AUD 4.44	36.57K
2026-06-01	AUD 4.50	+1.35%	AUD 4.52	AUD 4.57	AUD 4.46	14.60K
2026-05-29	AUD 4.44	-0.89%	AUD 4.45	AUD 4.46	AUD 4.40	28.48K
2026-05-28	AUD 4.48	-2.61%	AUD 4.62	AUD 4.62	AUD 4.35	46.57K