Briscoe Group Australasia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 2 |
| 2024-08-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 2,303 |
| 2024-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 2 |
| 2024-08-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-08-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-07-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 2,571 |
| 2024-07-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.504 | 1 |
| 2024-07-26 | 4.120 | 4.120 | 4.120 | 4.120 | 3.683 | 0 |
| 2024-07-25 | 4.120 | 4.120 | 4.120 | 4.120 | 3.683 | 0 |
| 2024-07-24 | 4.120 | 4.120 | 4.120 | 4.120 | 3.683 | 0 |
| 2024-07-23 | 4.120 | 4.120 | 4.120 | 4.120 | 3.683 | 0 |
| 2024-07-22 | 4.250 | 4.250 | 3.960 | 4.120 | 3.683 | 871 |
| 2024-07-19 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 200 |
| 2024-07-18 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 1 |
| 2024-07-17 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 3 |
| 2024-07-16 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-07-15 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 3 |
| 2024-07-12 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 22 |
| 2024-07-11 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-07-10 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-07-09 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-07-08 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-07-05 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 1 |
| 2024-07-04 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-07-03 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-07-02 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-07-01 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-28 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-27 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-26 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-25 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-24 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-21 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-20 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-19 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 1 |
| 2024-06-18 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-17 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
| 2024-06-14 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 257 |
| 2024-06-13 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0806 NZD |
| 2026-03-19 | 0.0835 NZD |
| 2025-09-18 | 0.0882 NZD |
| 2025-03-19 | 0.0913 NZD |
| 2024-09-24 | 0.1133 NZD |
| 2024-03-19 | 0.1517 NZD |
| 2023-09-19 | 0.1169 NZD |
| 2023-03-22 | 0.1492 NZD |
| 2022-09-20 | 0.1063 NZD |
| 2022-03-23 | 0.1433 NZD |
| 2021-09-20 | 0.1090 NZD |
| 2021-03-23 | 0.1452 NZD |
| 2020-12-23 | 0.0488 NZD |
| 2020-09-21 | 0.0835 NZD |
| 2020-03-20 | 0.1882 NZD |
| 2019-09-30 | 0.0795 NZD |
| 2019-03-25 | 0.1150 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.