Briscoe Group Australasia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	4.250	4.250	4.250	4.250	3.799	1
2024-06-11	4.250	4.250	4.250	4.250	3.799	0
2024-06-07	4.250	4.250	4.250	4.250	3.799	0
2024-06-06	4.250	4.250	4.250	4.250	3.799	1
2024-06-05	4.250	4.250	4.250	4.250	3.799	0
2024-06-04	4.250	4.250	4.250	4.250	3.799	0
2024-06-03	4.250	4.250	4.250	4.250	3.799	0
2024-05-31	4.250	4.250	4.250	4.250	3.799	0
2024-05-30	4.250	4.250	4.250	4.250	3.799	20
2024-05-29	4.250	4.250	4.250	4.250	3.799	2
2024-05-28	4.250	4.250	4.250	4.250	3.799	0
2024-05-27	4.250	4.250	4.250	4.250	3.799	3
2024-05-24	4.250	4.250	4.250	4.250	3.799	0
2024-05-23	4.250	4.250	4.250	4.250	3.799	3
2024-05-22	4.250	4.250	4.250	4.250	3.799	0
2024-05-21	4.250	4.250	4.250	4.250	3.799	0
2024-05-20	4.250	4.250	4.250	4.250	3.799	0
2024-05-17	4.250	4.250	4.250	4.250	3.799	0
2024-05-16	4.250	4.250	4.250	4.250	3.799	0
2024-05-15	4.250	4.250	4.250	4.250	3.799	1
2024-05-14	4.250	4.250	4.250	4.250	3.799	0
2024-05-13	4.250	4.250	4.250	4.250	3.799	200
2024-05-10	4.350	4.350	4.350	4.350	3.889	477
2024-05-09	4.250	4.250	4.250	4.250	3.799	0
2024-05-08	4.250	4.250	4.250	4.250	3.799	0
2024-05-07	4.250	4.250	4.250	4.250	3.799	0
2024-05-06	4.250	4.250	4.250	4.250	3.799	0
2024-05-03	4.250	4.250	4.250	4.250	3.799	0
2024-05-02	4.250	4.250	4.250	4.250	3.799	0
2024-05-01	4.250	4.250	4.250	4.250	3.799	300
2024-04-30	4.250	4.250	4.250	4.250	3.799	0
2024-04-29	4.250	4.250	4.250	4.250	3.799	0
2024-04-26	4.250	4.250	4.250	4.250	3.799	764
2024-04-24	4.250	4.250	4.250	4.250	3.799	0
2024-04-23	4.250	4.250	4.250	4.250	3.799	0
2024-04-22	4.250	4.250	4.250	4.250	3.799	0
2024-04-19	4.250	4.250	4.250	4.250	3.799	0
2024-04-18	4.250	4.250	4.250	4.250	3.799	0
2024-04-17	4.250	4.250	4.250	4.250	3.799	0
2024-04-16	4.250	4.250	4.250	4.250	3.799	0
2024-04-15	4.250	4.250	4.250	4.250	3.799	0
2024-04-12	4.250	4.250	4.250	4.250	3.799	0
2024-04-11	4.250	4.250	4.250	4.250	3.799	0
2024-04-10	4.250	4.250	4.250	4.250	3.799	0
2024-04-09	4.250	4.250	4.250	4.250	3.799	0
2024-04-08	4.250	4.250	4.250	4.250	3.799	235
2024-04-05	4.280	4.280	4.280	4.280	3.826	0
2024-04-04	4.280	4.280	4.280	4.280	3.826	510
2024-04-03	4.280	4.280	4.280	4.280	3.826	118
2024-04-02	4.250	4.250	4.250	4.250	3.799	0
2024-03-28	4.250	4.250	4.250	4.250	3.799	198
2024-03-27	4.250	4.250	4.250	4.250	3.799	0
2024-03-26	4.250	4.250	4.250	4.250	3.799	0
2024-03-25	4.250	4.250	4.250	4.250	3.799	0
2024-03-22	4.250	4.250	4.250	4.250	3.799	0
2024-03-21	4.250	4.250	4.250	4.250	3.799	2
2024-03-20	4.250	4.250	4.250	4.250	3.799	0
2024-03-19	4.250	4.250	4.250	4.250	3.799	0
2024-03-18	4.250	4.250	4.250	4.250	3.664	0
2024-03-15	4.250	4.250	4.250	4.250	3.664	0

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.