BSA Limited BSA
ASX · Australia · Industrial Services
AUD 0.2700-0.01 (-1.82%)
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 0.27 | -1.82% | AUD 0.31 | AUD 0.38 | AUD 0.27 | 1.58M |
| 2026-09-30 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-29 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-28 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-25 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-24 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-23 | AUD 0.28 | +7.84% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 10.51K |
| 2026-09-22 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 6.72K |
| 2026-09-21 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 39.51K |
| 2026-09-18 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 100.01K |
| 2026-09-17 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 44.58K |
| 2026-09-16 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 170.86K |
| 2026-09-15 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 207.20K |
| 2026-09-14 | AUD 0.25 | -1.96% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 86.87K |
| 2026-09-11 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 109.15K |
| 2026-09-10 | AUD 0.25 | +8.51% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 238.31K |
| 2026-09-09 | AUD 0.23 | -6.00% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 147.38K |
| 2026-09-08 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 157.32K |
| 2026-09-07 | AUD 0.25 | -7.55% | AUD 0.26 | AUD 0.26 | AUD 0.23 | 147.61K |
| 2026-09-04 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 11.47K |
| 2026-09-03 | AUD 0.26 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 14.47K |
| 2026-09-02 | AUD 0.26 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 32.83K |
| 2026-09-01 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 146.35K |
| 2026-08-31 | AUD 0.26 | -3.70% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 8.11K |
| 2026-08-28 | AUD 0.27 | +1.89% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 50.86K |
| 2026-08-27 | AUD 0.26 | -5.36% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 88.13K |
| 2026-08-26 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 71.91K |
| 2026-08-25 | AUD 0.28 | 0.00% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 30.06K |
| 2026-08-24 | AUD 0.28 | -1.75% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 13.52K |
| 2026-08-21 | AUD 0.28 | -1.72% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 51.32K |
| 2026-08-20 | AUD 0.29 | -1.69% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 14.57K |
| 2026-08-19 | AUD 0.29 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 90.13K |
| 2026-08-18 | AUD 0.29 | -1.67% | AUD 0.29 | AUD 0.30 | AUD 0.29 | 30.02K |
| 2026-08-17 | AUD 0.30 | +15.38% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 162.56K |
| 2026-08-14 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 180.32K |
| 2026-08-13 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 228.86K |
| 2026-08-12 | AUD 0.26 | -5.45% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 89.13K |
| 2026-08-11 | AUD 0.28 | +5.77% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 172.34K |
| 2026-08-10 | AUD 0.26 | -7.14% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 148.31K |
| 2026-08-07 | AUD 0.28 | -1.75% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 112.32K |
| 2026-08-06 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-05 | AUD 0.28 | -1.72% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 315 |
| 2026-08-04 | AUD 0.29 | +3.57% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 440.33K |
| 2026-08-03 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-31 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-30 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.25 | 289.29K |
| 2026-07-29 | AUD 0.28 | -6.67% | AUD 0.30 | AUD 0.30 | AUD 0.27 | 70.81K |
| 2026-07-28 | AUD 0.30 | -6.25% | AUD 0.33 | AUD 0.33 | AUD 0.29 | 50.74K |
| 2026-07-27 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 7.67K |
| 2026-07-24 | AUD 0.32 | +3.23% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 78 |
| 2026-07-23 | AUD 0.31 | +1.64% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 69 |
| 2026-07-22 | AUD 0.31 | -10.29% | AUD 0.33 | AUD 0.40 | AUD 0.30 | 1.01M |
| 2026-07-21 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 0 |
| 2026-07-20 | AUD 0.34 | +3.03% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 9.45K |
| 2026-07-17 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.33 | AUD 0.33 | 71.00K |
| 2026-07-16 | AUD 0.33 | 0.00% | AUD 0.32 | AUD 0.33 | AUD 0.32 | 66.54K |
| 2026-07-15 | AUD 0.33 | +10.00% | AUD 0.30 | AUD 0.33 | AUD 0.30 | 118.04K |
| 2026-07-14 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 27.86K |
| 2026-07-13 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 234.53K |
| 2026-07-10 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 48.95K |
| 2026-07-09 | AUD 0.30 | -3.23% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 288.87K |
| 2026-07-08 | AUD 0.31 | +3.33% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 53.39K |
| 2026-07-07 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 256.14K |
| 2026-07-06 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 130.69K |
| 2026-07-03 | AUD 0.30 | -6.25% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 68.03K |
| 2026-07-02 | AUD 0.32 | -3.03% | AUD 0.33 | AUD 0.33 | AUD 0.32 | 38.81K |
| 2026-07-01 | AUD 0.33 | -10.81% | AUD 0.36 | AUD 0.36 | AUD 0.33 | 281.79K |
| 2026-06-30 | AUD 0.37 | +12.12% | AUD 0.35 | AUD 0.37 | AUD 0.34 | 264.88K |
| 2026-06-29 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.36 | AUD 0.32 | 280.19K |
| 2026-06-26 | AUD 0.33 | +6.45% | AUD 0.32 | AUD 0.33 | AUD 0.32 | 143.80K |
| 2026-06-25 | AUD 0.31 | +3.33% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 119.46K |
| 2026-06-24 | AUD 0.30 | -7.69% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 106.77K |
| 2026-06-23 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 0 |
| 2026-06-22 | AUD 0.32 | +4.84% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 76.60K |
| 2026-06-19 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 0 |
| 2026-06-18 | AUD 0.31 | -1.59% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 32.54K |
| 2026-06-17 | AUD 0.31 | -4.55% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 84.70K |
| 2026-06-16 | AUD 0.33 | +13.79% | AUD 0.29 | AUD 0.33 | AUD 0.29 | 117.24K |
| 2026-06-15 | AUD 0.29 | -13.43% | AUD 0.34 | AUD 0.34 | AUD 0.29 | 158.12K |
| 2026-06-12 | AUD 0.34 | +6.35% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 331.72K |
| 2026-06-11 | AUD 0.31 | +8.62% | AUD 0.28 | AUD 0.32 | AUD 0.28 | 380.36K |
| 2026-06-10 | AUD 0.29 | -1.69% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 132.41K |
| 2026-06-09 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.25 | 216.10K |
| 2026-06-05 | AUD 0.29 | -3.28% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 242.45K |
| 2026-06-04 | AUD 0.31 | -1.61% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 38.16K |
| 2026-06-03 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 0 |
| 2026-06-02 | AUD 0.31 | +3.33% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 7.46K |
| 2026-06-01 | AUD 0.30 | -6.25% | AUD 0.32 | AUD 0.32 | AUD 0.30 | 55.34K |
| 2026-05-29 | AUD 0.32 | +4.92% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 33.08K |
| 2026-05-28 | AUD 0.31 | +3.39% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 64.06K |