BIS.AX(BIS.AX)
BIS.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $4.96 | $4.96 | $4.88 | $4.90 | 8,537 |
| 8/11/2026 | $5.21 | $5.21 | $4.90 | $4.96 | 63,523 |
| 8/10/2026 | $5.29 | $5.29 | $5.00 | $5.15 | 59,540 |
| 8/7/2026 | $4.94 | $5.30 | $4.85 | $5.30 | 166,639 |
| 8/6/2026 | $4.92 | $4.94 | $4.88 | $4.94 | 76,703 |
| 8/5/2026 | $4.89 | $4.91 | $4.83 | $4.90 | 46,394 |
| 8/4/2026 | $4.80 | $4.88 | $4.80 | $4.85 | 13,497 |
| 8/3/2026 | $4.89 | $4.89 | $4.77 | $4.80 | 19,203 |
| 7/31/2026 | $4.85 | $4.89 | $4.79 | $4.89 | 15,396 |
| 7/30/2026 | $4.94 | $4.94 | $4.72 | $4.75 | 28,765 |
| 7/29/2026 | $4.72 | $4.97 | $4.72 | $4.95 | 146,368 |
| 7/28/2026 | $4.65 | $4.65 | $4.57 | $4.58 | 26,114 |
| 7/27/2026 | $4.50 | $4.71 | $4.39 | $4.71 | 39,163 |
| 7/24/2026 | $4.40 | $4.40 | $4.31 | $4.33 | 29,047 |
| 7/23/2026 | $4.34 | $4.42 | $4.31 | $4.31 | 62,477 |
| 7/22/2026 | $4.32 | $4.35 | $4.29 | $4.29 | 39,309 |
| 7/21/2026 | $4.28 | $4.46 | $4.25 | $4.27 | 62,770 |
| 7/20/2026 | $4.33 | $4.33 | $4.22 | $4.24 | 85,821 |
| 7/17/2026 | $4.42 | $4.42 | $4.33 | $4.33 | 21,813 |
| 7/16/2026 | $4.49 | $4.50 | $4.40 | $4.41 | 8,309 |
| 7/15/2026 | $4.44 | $4.49 | $4.39 | $4.49 | 14,572 |
| 7/14/2026 | $4.51 | $4.57 | $4.40 | $4.40 | 32,067 |
| 7/13/2026 | $4.53 | $4.59 | $4.49 | $4.51 | 17,865 |
| 7/10/2026 | $4.51 | $4.56 | $4.48 | $4.52 | 6,171 |
| 7/9/2026 | $4.52 | $4.52 | $4.44 | $4.47 | 23,317 |
| 7/8/2026 | $4.51 | $4.55 | $4.51 | $4.52 | 17,507 |
| 7/7/2026 | $4.65 | $4.68 | $4.50 | $4.51 | 14,388 |
| 7/6/2026 | $4.45 | $4.65 | $4.43 | $4.65 | 20,889 |
| 7/3/2026 | $4.31 | $4.41 | $4.31 | $4.37 | 22,327 |
| 7/2/2026 | $4.36 | $4.37 | $4.30 | $4.31 | 23,195 |
| 7/1/2026 | $4.49 | $4.49 | $4.34 | $4.34 | 80,732 |
| 6/30/2026 | $4.56 | $4.56 | $4.45 | $4.45 | 22,842 |
| 6/29/2026 | $4.55 | $4.65 | $4.52 | $4.65 | 79,858 |
| 6/26/2026 | $4.57 | $4.57 | $4.48 | $4.57 | 34,462 |
| 6/25/2026 | $4.60 | $4.60 | $4.46 | $4.46 | 68,730 |
| 6/24/2026 | $4.57 | $4.60 | $4.50 | $4.60 | 19,365 |
| 6/23/2026 | $4.53 | $4.64 | $4.53 | $4.57 | 59,154 |
| 6/22/2026 | $4.50 | $4.61 | $4.48 | $4.49 | 40,053 |
| 6/19/2026 | $4.45 | $4.58 | $4.45 | $4.50 | 20,174 |
| 6/18/2026 | $4.65 | $4.67 | $4.50 | $4.50 | 34,432 |
| 6/17/2026 | $4.70 | $4.73 | $4.64 | $4.65 | 9,753 |
| 6/16/2026 | $4.75 | $4.78 | $4.65 | $4.65 | 120,177 |
| 6/15/2026 | $4.52 | $4.76 | $4.45 | $4.72 | 96,633 |
| 6/12/2026 | $4.50 | $4.61 | $4.32 | $4.32 | 129,903 |
| 6/11/2026 | $4.49 | $4.60 | $4.47 | $4.49 | 41,132 |
| 6/10/2026 | $4.60 | $4.63 | $4.47 | $4.49 | 22,033 |
| 6/9/2026 | $4.57 | $4.64 | $4.50 | $4.60 | 63,502 |
| 6/5/2026 | $4.50 | $4.60 | $4.48 | $4.58 | 29,805 |
| 6/4/2026 | $4.52 | $4.52 | $4.42 | $4.48 | 43,399 |
| 6/3/2026 | $4.53 | $4.55 | $4.47 | $4.52 | 11,409 |
| 6/2/2026 | $4.51 | $4.53 | $4.44 | $4.50 | 36,570 |
| 6/1/2026 | $4.52 | $4.57 | $4.46 | $4.50 | 14,598 |
| 5/29/2026 | $4.45 | $4.46 | $4.40 | $4.44 | 28,480 |
| 5/28/2026 | $4.62 | $4.62 | $4.35 | $4.48 | 46,566 |
| 5/27/2026 | $4.45 | $4.60 | $4.36 | $4.60 | 39,659 |
| 5/26/2026 | $4.45 | $4.53 | $4.35 | $4.45 | 23,983 |
| 5/25/2026 | $4.30 | $4.43 | $4.30 | $4.43 | 31,493 |
| 5/22/2026 | $4.27 | $4.35 | $4.26 | $4.27 | 32,612 |
| 5/21/2026 | $4.28 | $4.33 | $4.25 | $4.27 | 47,257 |
| 5/20/2026 | $4.36 | $4.36 | $4.20 | $4.24 | 13,264 |
| 5/19/2026 | $4.37 | $4.41 | $4.29 | $4.34 | 32,460 |
| 5/18/2026 | $4.49 | $4.49 | $4.34 | $4.37 | 38,897 |
| 5/15/2026 | $4.52 | $4.57 | $4.47 | $4.47 | 14,836 |
| 5/14/2026 | $4.70 | $4.70 | $4.51 | $4.51 | 33,765 |