ASX · BIS · stock
Bisalloy Steel Group Limited (BIS) stock price history
Every ASX trading session of Bisalloy Steel Group Limited from Jun 20, 2003 to Nov 13, 2026: 5,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIS adjusted close, 2003 to 2026
- A$5.74
- All time high, 2026
- A$5.95
- 52 week high, A$3.62 low
- 5,777
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
BIS key facts
- Bisalloy Steel Group Limited (BIS) closed at A$4.32 on Nov 13, 2026 on ASX.
- BIS's all time high close is A$5.74, set on Feb 18, 2026; its all time low close is A$0.1249 on Oct 21, 2014.
- BIS's 52 week range is A$3.62 to A$5.95.
- BIS returned -14.3% over the year to Nov 13, 2026 and +235.4% over five years.
- Over ten years BIS returned +1,618%, +32.9% a year compounded.
- BIS's deepest drawdown was -95.7% from Feb 13, 2005 to Oct 21, 2014.
- DataCedar holds 5,777 daily sessions of BIS history from Jun 20, 2003 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BIS price chart, 2003 to 2026
BIS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.1% |
| 3 months | -9.1% |
| 6 months | -5.2% |
| Year to date | -8.5% |
| 1 year | -14.3% |
| 3 years | +106.6% |
| 5 years | +235.4% |
| 10 years | +1,618% |
| Since Jun 20, 2003 | +111.4% |
| Compound annual growth, 23.4 years | +3.3% |
BIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.74 on Feb 18, 2026
- All time low close
- A$0.1249 on Oct 21, 2014
- 52 week high
- A$5.95 on Feb 19, 2026
- 52 week low
- A$3.62 on Sep 29, 2026
- Deepest drawdown
- -95.7% from Feb 13, 2005 to Oct 21, 2014, recovered May 7, 2024
- Best single session
- +47.5% on Apr 16, 2015
- Worst single session
- -25.9% on Jun 8, 2011
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2003
- 2.1×
- Best calendar year
- 2024, +107%
- Worst calendar year
- 2008, -68%
BIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jun 20, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.74 | A$5.95 | A$3.62 | A$4.32 | -8.5% | 14.7M | 238 |
| 2025 | A$3.75 | A$5.61 | A$2.47 | A$4.72 | +25.6% | 24M | 253 |
| 2024 | A$1.84 | A$4.20 | A$1.82 | A$3.76 | +107.1% | 32M | 254 |
| 2023 | A$1.59 | A$2.18 | A$1.25 | A$1.82 | +14.3% | 11.3M | 252 |
| 2022 | A$1.09 | A$1.68 | A$0.8812 | A$1.59 | +46.1% | 14.3M | 250 |
| 2021 | A$0.8980 | A$1.36 | A$0.5770 | A$1.09 | +19.9% | 20.3M | 252 |
| 2020 | A$0.7006 | A$0.9823 | A$0.3816 | A$0.9077 | +29.6% | 16.7M | 246 |
| 2019 | A$0.6191 | A$0.7670 | A$0.5466 | A$0.7006 | +12.6% | 4.9M | 241 |
| 2018 | A$0.4646 | A$0.6377 | A$0.4473 | A$0.6221 | +33.9% | 8M | 237 |
| 2017 | A$0.2235 | A$0.4703 | A$0.2068 | A$0.4646 | +102.8% | 6.7M | 197 |
| 2016 | A$0.2755 | A$0.3178 | A$0.1775 | A$0.2291 | -16.0% | 5M | 210 |
| 2015 | A$0.1698 | A$0.3655 | A$0.1399 | A$0.2728 | +60.7% | 7.8M | 251 |
| 2014 | A$0.3896 | A$0.3996 | A$0.1249 | A$0.1698 | -56.4% | 2.7M | 253 |
| 2013 | A$0.6617 | A$0.6713 | A$0.3796 | A$0.3896 | -41.1% | 3.8M | 253 |
| 2012 | A$0.6353 | A$0.8151 | A$0.5754 | A$0.6617 | +4.2% | 4.6M | 253 |
| 2011 | A$0.4076 | A$0.7073 | A$0.2397 | A$0.6353 | +55.9% | 3.2M | 248 |
| 2010 | A$0.4196 | A$0.5994 | A$0.3596 | A$0.4076 | -2.9% | 3.6M | 253 |
| 2009 | A$0.6473 | A$0.7192 | A$0.3117 | A$0.4196 | -31.4% | 2.8M | 254 |
| 2008 | A$1.94 | A$1.94 | A$0.5155 | A$0.6114 | -67.7% | 4.4M | 254 |
| 2007 | A$2.19 | A$2.40 | A$1.63 | A$1.89 | -12.3% | 13.7M | 253 |
| 2006 | A$2.48 | A$2.59 | A$1.49 | A$2.16 | -12.7% | 10.1M | 252 |
| 2005 | A$2.36 | A$2.89 | A$2.28 | A$2.47 | +5.1% | 11.7M | 252 |
| 2004 | A$1.75 | A$2.51 | A$1.66 | A$2.36 | +34.9% | 9.7M | 241 |
| 2003 | A$2.04 | A$2.21 | A$1.60 | A$1.75 | n/a | 9M | 130 |
BIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$4.32 | +5.4% |
| October 2026 | A$4.10 | +10.2% |
| September 2026 | A$3.72 | -10.8% |
| August 2026 | A$4.17 | -12.1% |
| July 2026 | A$4.74 | +9.9% |
| June 2026 | A$4.31 | +0.2% |
| May 2026 | A$4.31 | -4.3% |
| April 2026 | A$4.50 | +0.1% |
| March 2026 | A$4.49 | -6.5% |
| February 2026 | A$4.81 | -10.0% |
| January 2026 | A$5.34 | +13.1% |
| December 2025 | A$4.72 | -7.8% |
About the BIS data
Daily bars. 5,777 sessions from Jun 20, 2003 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BIS share price history
