BISALLOY FPO [BIS] - Price History
Monthly price history for BIS.AX (BISALLOY FPO [BIS])
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$3.39 | A$3.39 |
| April 2024 | A$3.32 | A$3.32 |
| March 2024 | A$2.83 | A$2.83 |
| February 2024 | A$2.73 | A$2.81 |
| January 2024 | A$2.62 | A$2.70 |
| December 2023 | A$2.20 | A$2.27 |
| November 2023 | A$2.08 | A$2.14 |
| October 2023 | A$2.33 | A$2.50 |
| September 2023 | A$1.86 | A$2 |
| August 2023 | A$1.79 | A$2 |
| July 2023 | A$1.78 | A$2 |
| June 2023 | A$1.59 | A$1.78 |
| May 2023 | A$1.71 | A$1.91 |
| April 2023 | A$1.78 | A$1.99 |
| March 2023 | A$1.77 | A$1.98 |
| February 2023 | A$1.68 | A$1.92 |
| January 2023 | A$1.83 | A$2.09 |
| December 2022 | A$1.93 | A$2.20 |
| November 2022 | A$1.96 | A$2.24 |
| October 2022 | A$1.69 | A$1.93 |
| September 2022 | A$1.88 | A$2.23 |
| August 2022 | A$1.62 | A$1.92 |
| July 2022 | A$1.60 | A$1.90 |
| June 2022 | A$1.42 | A$1.69 |
| May 2022 | A$1.61 | A$1.91 |
| April 2022 | A$1.44 | A$1.71 |
| March 2022 | A$1.55 | A$1.84 |
| February 2022 | A$1.31 | A$1.59 |
| January 2022 | A$1.21 | A$1.47 |
| December 2021 | A$1.32 | A$1.60 |
| November 2021 | A$1.36 | A$1.66 |
| October 2021 | A$1.59 | A$2.02 |
| September 2021 | A$1.25 | A$1.58 |
| August 2021 | A$1.14 | A$1.46 |
| July 2021 | A$1.01 | A$1.28 |
| June 2021 | A$0.94 | A$1.20 |
| May 2021 | A$0.79 | A$1 |
| April 2021 | A$0.86 | A$1.09 |
| March 2021 | A$0.80 | A$1.02 |
| February 2021 | A$0.86 | A$1.10 |
| January 2021 | A$0.95 | A$1.20 |
| December 2020 | A$1.10 | A$1.40 |
| November 2020 | A$1.03 | A$1.31 |
| October 2020 | A$1.12 | A$1.48 |
| September 2020 | A$0.79 | A$1.04 |
| August 2020 | A$0.85 | A$1.12 |
| July 2020 | A$0.78 | A$1.03 |
| June 2020 | A$0.71 | A$0.93 |
| May 2020 | A$0.66 | A$0.87 |
| April 2020 | A$0.77 | A$1.01 |
| March 2020 | A$0.56 | A$0.74 |
| February 2020 | A$0.70 | A$0.92 |
| January 2020 | A$0.81 | A$1.06 |
| December 2019 | A$0.85 | A$1.12 |
| November 2019 | A$0.90 | A$1.18 |
| October 2019 | A$0.86 | A$1.17 |
| September 2019 | A$0.76 | A$1.03 |
| August 2019 | A$0.78 | A$1.06 |
| July 2019 | A$0.75 | A$1.02 |
| June 2019 | A$0.73 | A$1 |
| May 2019 | A$0.70 | A$0.95 |
| April 2019 | A$0.81 | A$1.11 |
| March 2019 | A$0.78 | A$1.07 |
| February 2019 | A$0.86 | A$1.18 |
| January 2019 | A$0.81 | A$1.10 |
| December 2018 | A$0.76 | A$1.03 |
| November 2018 | A$0.67 | A$0.91 |
| October 2018 | A$0.64 | A$0.91 |
| September 2018 | A$0.66 | A$0.95 |
| August 2018 | A$0.68 | A$0.97 |
| July 2018 | A$0.63 | A$0.90 |
| June 2018 | A$0.61 | A$0.87 |
| May 2018 | A$0.61 | A$0.86 |
| April 2018 | A$0.64 | A$0.91 |
| March 2018 | A$0.68 | A$0.98 |
| February 2018 | A$0.63 | A$0.90 |
| January 2018 | A$0.62 | A$0.88 |
| December 2017 | A$0.56 | A$0.80 |
| November 2017 | A$0.53 | A$0.76 |
| October 2017 | A$0.54 | A$0.80 |
| September 2017 | A$0.52 | A$0.76 |
| August 2017 | A$0.43 | A$0.63 |
| July 2017 | A$0.38 | A$0.56 |
| June 2017 | A$0.28 | A$0.41 |
| May 2017 | A$0.27 | A$0.40 |
| April 2017 | A$0.29 | A$0.43 |
| March 2017 | A$0.28 | A$0.42 |
| February 2017 | A$0.26 | A$0.38 |
| January 2017 | A$0.26 | A$0.39 |
| December 2016 | A$0.27 | A$0.40 |
| November 2016 | A$0.28 | A$0.41 |
| October 2016 | A$0.29 | A$0.45 |
| September 2016 | A$0.27 | A$0.42 |
| August 2016 | A$0.25 | A$0.40 |
| July 2016 | A$0.26 | A$0.40 |
| June 2016 | A$0.24 | A$0.38 |
| May 2016 | A$0.24 | A$0.36 |
| April 2016 | A$0.25 | A$0.40 |
| March 2016 | A$0.30 | A$0.46 |
| February 2016 | A$0.32 | A$0.50 |
| January 2016 | A$0.33 | A$0.51 |
| December 2015 | A$0.33 | A$0.52 |
| November 2015 | A$0.37 | A$0.58 |
| October 2015 | A$0.41 | A$0.67 |
| September 2015 | A$0.36 | A$0.59 |
| August 2015 | A$0.34 | A$0.57 |
| July 2015 | A$0.30 | A$0.50 |
| June 2015 | A$0.32 | A$0.53 |
| May 2015 | A$0.34 | A$0.56 |
| April 2015 | A$0.35 | A$0.58 |
| March 2015 | A$0.18 | A$0.30 |
| February 2015 | A$0.18 | A$0.30 |
| January 2015 | A$0.20 | A$0.33 |
| December 2014 | A$0.21 | A$0.34 |
| November 2014 | A$0.19 | A$0.32 |
| October 2014 | A$0.15 | A$0.25 |
| September 2014 | A$0.21 | A$0.34 |
| August 2014 | A$0.24 | A$0.40 |
| July 2014 | A$0.22 | A$0.36 |
| June 2014 | A$0.17 | A$0.28 |
| May 2014 | A$0.17 | A$0.28 |
| April 2014 | A$0.20 | A$0.33 |
| March 2014 | A$0.26 | A$0.42 |
| February 2014 | A$0.30 | A$0.50 |
| January 2014 | A$0.48 | A$0.80 |
| December 2013 | A$0.47 | A$0.78 |
| November 2013 | A$0.50 | A$0.82 |
| October 2013 | A$0.61 | A$1 |
| September 2013 | A$0.56 | A$0.97 |
| August 2013 | A$0.51 | A$0.87 |
| July 2013 | A$0.52 | A$0.90 |
| June 2013 | A$0.49 | A$0.85 |
| May 2013 | A$0.56 | A$0.96 |
| April 2013 | A$0.67 | A$1.15 |
| March 2013 | A$0.71 | A$1.22 |
| February 2013 | A$0.73 | A$1.25 |
| January 2013 | A$0.79 | A$1.36 |
| December 2012 | A$0.80 | A$1.38 |
| November 2012 | A$0.70 | A$1.21 |
| October 2012 | A$0.79 | A$1.36 |
| September 2012 | A$0.78 | A$1.35 |
| August 2012 | A$0.82 | A$1.40 |
| July 2012 | A$0.79 | A$1.36 |
| June 2012 | A$0.82 | A$1.40 |
| May 2012 | A$0.78 | A$1.35 |
| April 2012 | A$0.89 | A$1.53 |
| March 2012 | A$0.94 | A$1.62 |
| February 2012 | A$0.92 | A$1.59 |
| January 2012 | A$0.71 | A$1.22 |
| December 2011 | A$0.77 | A$0.26 |
| November 2011 | A$0.78 | A$0.27 |
| October 2011 | A$0.60 | A$0.20 |
| September 2011 | A$0.61 | A$0.21 |
| August 2011 | A$0.55 | A$0.19 |
| July 2011 | A$0.57 | A$0.20 |
| June 2011 | A$0.34 | A$0.12 |
| May 2011 | A$0.38 | A$0.13 |
| April 2011 | A$0.35 | A$0.12 |
| March 2011 | A$0.41 | A$0.14 |
| February 2011 | A$0.45 | A$0.16 |
| January 2011 | A$0.48 | A$0.16 |
| December 2010 | A$0.49 | A$0.17 |
| November 2010 | A$0.49 | A$0.17 |
| October 2010 | A$0.52 | A$0.18 |
| September 2010 | A$0.52 | A$0.18 |
| August 2010 | A$0.49 | A$0.17 |
| July 2010 | A$0.51 | A$0.18 |
| June 2010 | A$0.49 | A$0.17 |
| May 2010 | A$0.57 | A$0.20 |
| April 2010 | A$0.67 | A$0.23 |
| March 2010 | A$0.58 | A$0.20 |
| February 2010 | A$0.61 | A$0.21 |
| January 2010 | A$0.46 | A$0.16 |
| December 2009 | A$0.51 | A$0.18 |
| November 2009 | A$0.57 | A$0.20 |
| October 2009 | A$0.62 | A$0.22 |
| September 2009 | A$0.76 | A$0.26 |
| August 2009 | A$0.55 | A$0.19 |
| July 2009 | A$0.52 | A$0.18 |
| June 2009 | A$0.44 | A$0.15 |
| May 2009 | A$0.64 | A$0.22 |
| April 2009 | A$0.73 | A$0.25 |
| March 2009 | A$0.84 | A$0.29 |
| February 2009 | A$0.60 | A$0.20 |
| January 2009 | A$0.68 | A$0.24 |
| December 2008 | A$0.74 | A$0.26 |
| November 2008 | A$0.83 | A$0.28 |
| October 2008 | A$1.10 | A$0.38 |
| September 2008 | A$1.45 | A$0.50 |
| August 2008 | A$2.01 | A$0.69 |
| July 2008 | A$1.79 | A$0.62 |
| June 2008 | A$1.57 | A$0.54 |
| May 2008 | A$1.22 | A$0.42 |
| April 2008 | A$1.37 | A$0.47 |
| March 2008 | A$1.45 | A$0.50 |
| February 2008 | A$1.74 | A$0.60 |
| January 2008 | A$2.04 | A$0.70 |
| December 2007 | A$2.30 | A$0.79 |
| November 2007 | A$2.14 | A$0.74 |
| October 2007 | A$2.52 | A$0.86 |
| September 2007 | A$2.78 | A$0.97 |
| August 2007 | A$2.56 | A$0.90 |
| July 2007 | A$2.63 | A$0.92 |
| June 2007 | A$2.46 | A$0.86 |
| May 2007 | A$2.63 | A$0.92 |
| April 2007 | A$2.10 | A$0.74 |
| March 2007 | A$2.28 | A$0.82 |
| February 2007 | A$2.51 | A$0.90 |
| January 2007 | A$2.51 | A$0.90 |
| December 2006 | A$2.62 | A$0.94 |
| November 2006 | A$2.76 | A$0.98 |
| October 2006 | A$2.52 | A$0.90 |
| September 2006 | A$2.48 | A$0.92 |
| August 2006 | A$2.56 | A$0.95 |
| July 2006 | A$2.48 | A$0.92 |
| June 2006 | A$1.88 | A$0.70 |
| May 2006 | A$2.56 | A$0.95 |
| April 2006 | A$3.15 | A$1.17 |
| March 2006 | A$3.07 | A$1.18 |
| February 2006 | A$2.95 | A$1.14 |
| January 2006 | A$2.96 | A$1.14 |
| December 2005 | A$3 | A$1.16 |
| November 2005 | A$3 | A$1.16 |
| October 2005 | A$3.20 | A$1.23 |
| September 2005 | A$3.15 | A$1.26 |
| August 2005 | A$3.15 | A$1.26 |
| July 2005 | A$3.30 | A$1.32 |
| June 2005 | A$3.01 | A$1.20 |
| May 2005 | A$2.97 | A$1.19 |
| April 2005 | A$2.93 | A$1.18 |
| March 2005 | A$3.20 | A$1.32 |
| February 2005 | A$3.27 | A$1.35 |
| January 2005 | A$3.22 | A$1.33 |
| December 2004 | A$2.86 | A$1.18 |
| November 2004 | A$2.98 | A$1.23 |
| October 2004 | A$2.91 | A$1.20 |
| September 2004 | A$2.65 | A$1.13 |
| August 2004 | A$2.70 | A$1.15 |
| July 2004 | A$2.60 | A$1.11 |
| June 2004 | A$2.13 | A$0.91 |
| May 2004 | A$2.13 | A$0.91 |
| April 2004 | A$2.20 | A$0.94 |
| March 2004 | A$2.18 | A$0.93 |
| February 2004 | A$2.21 | A$0.98 |
| January 2004 | A$2.12 | A$0.94 |
| December 2003 | A$2.10 | A$0.93 |
| November 2003 | A$2.12 | A$0.94 |
| October 2003 | A$2.25 | A$1 |
| September 2003 | A$2.48 | A$1.10 |
| August 2003 | A$2.55 | A$1.13 |
| July 2003 | A$2.43 | A$1.08 |
| June 2003 | A$2.39 | A$1.06 |
BIS.AX
Price: A$3.49
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 9.17%
Payout Ratio: 110.34%
Payout Ratio Range:
Dividend Per Share: 0.32 AUD
Earnings Per Share: 0.29 AUD
P/E Ratio: 9.63
Exchange: ASX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 137.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%