Bsa Limited Historical Data - BSA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Bsa Limited (BSA)
Bsa Limited (BSA) Historical

Bsa Limited (BSA)

0.705

0.05

(7.63%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	7.63358778626	0.655	0.705	0.65	10099	0.65171956	DE
4	0.055	8.46153846154	0.65	0.705	0.635	11771	0.66210741	DE
12	0.105	17.5	0.6	0.73	0.595	22612	0.67280233	DE
26	0.105	17.5	0.6	0.73	0.59	17390	0.64670716	DE
52	0.08	12.8	0.625	0.73	0.54	52478	0.59699648	DE
156	0.415	143.103448276	0.29	0.73	0.042	169971	0.19502011	DE
260	0.425	151.785714286	0.28	0.73	0.042	210859	0.26411147	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.655	0.005	0.77	0.655	0.655	0.655	2548
1713852900	0.65	0	0.00	0.65	0.65	0.65	1501
1713766500	0.65	-0.005	-0.76	0.66	0.66	0.65	25001
1713507300	0.655	0	0.00	0.655	0.655	0.655	0
1713420900	0.655	0	0.00	0.655	0.655	0.655	11344
1713334500	0.655	0.005	0.77	0.655	0.655	0.655	646
1713248100	0.65	0	0.00	0.65	0.65	0.65	0
1713161700	0.65	0	0.00	0.65	0.655	0.65	1481
1712902500	0.65	0	0.00	0.655	0.655	0.65	10974
1712816100	0.65	0	0.00	0.65	0.65	0.65	0
1712729700	0.65	0	0.00	0.65	0.65	0.65	0
1712643300	0.65	0.015	2.36	0.65	0.65	0.65	2914
1712556900	0.635	-0.04	-5.93	0.65	0.65	0.635	20171
1712294100	0.675	-0.01	-1.46	0.675	0.675	0.675	1
1712207700	0.685	0	0.00	0.685	0.685	0.685	0
1712121300	0.685	0	0.00	0.685	0.685	0.685	0
1712034900	0.685	0.005	0.74	0.685	0.685	0.685	1
1711602900	0.68	0.025	3.82	0.65	0.68	0.65	64665
1711516500	0.655	0	0.00	0.655	0.655	0.655	1294
1711430100	0.655	-0.005	-0.76	0.66	0.66	0.655	14476
1711343700	0.66	0	0.00	0.665	0.665	0.66	11242
1711084500	0.66	0	0.00	0.665	0.665	0.66	19106
1710998100	0.66	-0.025	-3.65	0.6899999	0.6899999	0.66	3325
1710911700	0.685	-0.01	-1.44	0.685	0.685	0.685	5395
1710825300	0.6949999	-0.005	-0.71	0.6899999	0.6949999	0.685	46852
1710738900	0.7	0	0.00	0.7	0.7	0.7	0
1710479700	0.7	-0.02	-2.78	0.715	0.715	0.685	41885
1710393300	0.72	0	0.00	0.72	0.72	0.72	0
1710306900	0.72	-0.005	-0.69	0.725	0.725	0.72	12425
1710220500	0.725	0.025	3.57	0.6899999	0.725	0.685	29584
1710134100	0.7	0	0.00	0.7	0.7	0.7	0
1709874900	0.7	0	0.00	0.7	0.7	0.7	4632
1709788500	0.7	0	0.00	0.705	0.705	0.7	7868
1709702100	0.7	0	0.00	0.7	0.7	0.7	0
1709615700	0.7	0	0.00	0.7	0.7	0.7	3516
1709529300	0.7	-0.01	-1.41	0.715	0.715	0.7	95040
1709270100	0.71	0.01	1.43	0.71	0.72	0.71	14302
1709183700	0.7	0	0.00	0.7	0.7	0.7	689
1709097300	0.7	0	0.00	0.71	0.71	0.7	11189
1709010900	0.7	-0.015	-2.10	0.715	0.715	0.7	9602
1708924500	0.715	0.015	2.14	0.715	0.73	0.705	89455
1708665300	0.7	0.09	14.75	0.63	0.72	0.63	115156
1708578900	0.61	0	0.00	0.61	0.61	0.61	0
1708492500	0.61	0	0.00	0.61	0.61	0.61	4190
1708406100	0.61	-0.005	-0.81	0.62	0.62	0.61	81219
1708319700	0.615	-0.015	-2.38	0.625	0.63	0.61	29698
1708060500	0.63	0	0.00	0.63	0.63	0.63	0
1707974100	0.63	-0.02	-3.08	0.63	0.63	0.63	3000
1707887700	0.65	0	0.00	0.65	0.65	0.65	0
1707801300	0.65	-0.03	-4.41	0.67	0.67	0.65	25000
1707714900	0.68	-0.01	-1.45	0.7	0.7	0.68	17143
1707455700	0.6899999	0.0499999	7.81	0.64	0.6899999	0.64	34447
1707369300	0.64	0.045	7.56	0.6	0.65	0.6	74175
1707282900	0.595	0	0.00	0.6	0.6	0.595	15057
1707196500	0.595	-0.005	-0.83	0.595	0.595	0.595	9973
1707110100	0.6	0.005	0.84	0.595	0.6	0.595	3040
1706850900	0.595	-0.01	-1.65	0.6	0.6	0.595	19686
1706764500	0.605	0	0.00	0.605	0.605	0.605	0
1706678100	0.605	0.015	2.54	0.6	0.605	0.6	49438
1706591700	0.59	-0.005	-0.84	0.595	0.595	0.59	21534
1706505300	0.595	0	0.00	0.595	0.595	0.595	0
1706159700	0.595	-0.005	-0.83	0.595	0.595	0.595	689

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