Bisalloy Steel Group Limited Historical Data - BIS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Bisalloy Steel Group Limited (BIS)
Bisalloy Steel Group Limited (BIS) Historical

Bisalloy Steel Group Limited (BIS)

3.39

0.11

(3.35%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	1.49700598802	3.34	3.47	3.05	99633	3.20755658	DE
4	0.45	15.306122449	2.94	3.47	2.78	112599	3.04098219	DE
12	0.75	28.4090909091	2.64	3.47	2.45	81385	2.85551805	DE
26	1.1	48.0349344978	2.29	3.47	2	76057	2.64336294	DE
52	1.4	70.351758794	1.99	3.47	1.7	54145	2.45359581	DE
156	2.335	221.327014218	1.055	3.47	1	65673	1.92119592	DE
260	2.44	256.842105263	0.95	3.47	0.61	61115	1.67252976	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	3.39	0.11	3.35	3.2799999	3.47	3.24	322979
1713852900	3.2799999	0.16	5.13	3.18	3.2799999	3.12	70383
1713766500	3.12	0.05	1.63	3.14	3.15	3.09	48923
1713507300	3.07	-0.09	-2.85	3.24	3.24	3.05	66618
1713420900	3.16	-0.07	-2.17	3.25	3.25	3.1	82663
1713334500	3.23	-0.05	-1.52	3.2799999	3.2799999	3.18	87038
1713248100	3.2799999	-0.02	-0.61	3.34	3.39	3.12	212925
1713161700	3.3	0.11	3.45	3.2	3.42	3.18	179190
1712902500	3.19	0.19	6.33	3.05	3.25	3.05	320051
1712816100	3	0.15	5.26	2.9	3.09	2.89	142031
1712729700	2.85	-0.05	-1.72	2.9	2.95	2.85	62607
1712643300	2.9	0.03	1.05	2.89	2.98	2.85	172410
1712553300	2.87	0	0.00	2.87	2.87	2.87	0
1712294100	2.87	0.07	2.50	2.84	2.87	2.84	14481
1712207700	2.8	-0.09	-3.11	2.9	2.9	2.8	72600
1712121300	2.89	0.08	2.85	2.81	2.93	2.81	91706
1712034900	2.81	-0.02	-0.71	2.85	2.85	2.79	53838
1711602900	2.83	0.01	0.35	2.85	2.94	2.83	81879
1711516500	2.82	0.02	0.71	2.8	2.86	2.79	50850
1711430100	2.8	-0.1	-3.45	2.94	2.94	2.7799999	159585
1711343700	2.9	0.16	5.84	2.7799999	2.95	2.7599999	180601
1711084500	2.74	0.02	0.74	2.74	2.8	2.69	62297
1710998100	2.72	-0.06	-2.16	2.77	2.7799999	2.7	45076
1710911700	2.7799999	0.22	8.59	2.57	2.86	2.57	166142
1710825300	2.56	0.01	0.39	2.57	2.62	2.5299999	20298
1710738900	2.55	-0.07	-2.67	2.68	2.68	2.55	61408
1710479700	2.62	-0.02	-0.76	2.66	2.675	2.59	75436
1710393300	2.64	-0.03	-1.12	2.65	2.68	2.59	38298
1710306900	2.67	-0.09	-3.26	2.73	2.74	2.63	38255
1710220500	2.7599999	0.04	1.47	2.7	2.85	2.68	145477
1710134100	2.72	0.05	1.87	2.66	2.7799999	2.66	72996
1709874900	2.67	-0.05	-1.84	2.725	2.75	2.64	111807
1709788500	2.72	0	0.00	2.73	2.7599999	2.68	35681
1709702100	2.72	-0.15	-5.23	2.87	2.87	2.72	89584
1709615700	2.87	0.03	1.06	2.87	2.9	2.85	116319
1709529300	2.84	0.02	0.71	2.83	2.87	2.83	20881
1709270100	2.82	0.01	0.36	2.85	2.91	2.81	93569
1709183700	2.81	0.06	2.18	2.75	2.92	2.73	168884
1709097300	2.75	0.2	7.84	2.6	2.75	2.55	182118
1709010900	2.55	-0.04	-1.54	2.6	2.6	2.5299999	22374
1708924500	2.59	0.08	3.19	2.54	2.6	2.52	21597
1708665300	2.5099999	-0.09	-3.46	2.65	2.66	2.5	37422
1708578900	2.6	-0.1	-3.70	2.7	2.7	2.56	22163
1708492500	2.7	0.1	3.85	2.62	2.7	2.58	34362
1708406100	2.6	0.09	3.59	2.54	2.63	2.5299999	35507
1708319700	2.5099999	0.06	2.45	2.49	2.5299999	2.49	17066
1708060500	2.45	-0.02	-0.81	2.47	2.48	2.45	46107
1707974100	2.47	-0.07	-2.76	2.5099999	2.52	2.45	40909
1707887700	2.54	-0.03	-1.17	2.5299999	2.55	2.5099999	18596
1707801300	2.57	-0.03	-1.15	2.6	2.6	2.5299999	39366
1707714900	2.6	-0.02	-0.76	2.62	2.62	2.595	29403
1707455700	2.62	-0.01	-0.38	2.64	2.68	2.61	21666
1707369300	2.63	-0.12	-4.36	2.74	2.74	2.6	86480
1707282900	2.75	-0.01	-0.18	2.82	2.82	2.74	32251
1707196500	2.755	0.07	2.42	2.73	2.85	2.73	134653
1707110100	2.69	0.05	1.89	2.65	2.74	2.65	38516
1706850900	2.64	-0.08	-2.94	2.72	2.72	2.61	74454
1706764500	2.72	0.02	0.74	2.7	2.74	2.67	32318
1706678100	2.7	0.04	1.50	2.68	2.75	2.66	122502
1706591700	2.66	0.05	1.92	2.64	2.69	2.64	60701
1706505300	2.61	0.01	0.38	2.65	2.66	2.59	62147
1706159700	2.6	0.15	6.12	2.46	2.65	2.46	142599

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions