Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	4.250	4.250	4.250	4.250	3.664	0
2024-03-13	4.250	4.250	4.250	4.250	3.664	1,031
2024-03-12	4.250	4.250	4.250	4.250	3.664	0
2024-03-11	4.250	4.250	4.250	4.250	3.664	469
2024-03-08	4.250	4.250	4.250	4.250	3.664	0
2024-03-07	4.250	4.250	4.250	4.250	3.664	1
2024-03-06	4.250	4.250	4.250	4.250	3.664	0
2024-03-05	4.250	4.250	4.250	4.250	3.664	0
2024-03-04	4.250	4.250	4.250	4.250	3.664	0
2024-03-01	4.250	4.250	4.250	4.250	3.664	0
2024-02-29	4.250	4.250	4.250	4.250	3.664	0
2024-02-28	4.250	4.250	4.250	4.250	3.664	0
2024-02-27	4.250	4.250	4.250	4.250	3.664	0
2024-02-26	4.250	4.250	4.250	4.250	3.664	0
2024-02-23	4.250	4.250	4.250	4.250	3.664	0
2024-02-22	4.250	4.250	4.250	4.250	3.664	0
2024-02-21	4.250	4.250	4.250	4.250	3.664	350
2024-02-20	4.210	4.210	4.210	4.210	3.629	0
2024-02-19	4.210	4.210	4.210	4.210	3.629	32
2024-02-16	4.250	4.250	4.250	4.250	3.664	0
2024-02-15	4.250	4.250	4.250	4.250	3.664	0
2024-02-14	4.250	4.250	4.250	4.250	3.664	0
2024-02-13	4.250	4.250	4.250	4.250	3.664	20
2024-02-12	4.250	4.250	4.250	4.250	3.664	0
2024-02-09	4.250	4.250	4.250	4.250	3.664	0
2024-02-08	4.250	4.250	4.250	4.250	3.664	0
2024-02-07	4.360	4.360	4.250	4.250	3.664	532
2024-02-06	4.350	4.350	4.350	4.350	3.750	0
2024-02-05	4.440	4.440	4.350	4.350	3.750	3,808
2024-02-02	4.430	4.550	4.430	4.550	3.922	894
2024-02-01	4.430	4.430	4.430	4.430	3.819	0
2024-01-31	4.430	4.430	4.430	4.430	3.819	0
2024-01-30	4.430	4.430	4.430	4.430	3.819	0
2024-01-29	4.430	4.430	4.430	4.430	3.819	0
2024-01-25	4.430	4.430	4.430	4.430	3.819	0
2024-01-24	4.430	4.430	4.430	4.430	3.819	0
2024-01-23	4.430	4.430	4.430	4.430	3.819	112
2024-01-22	4.430	4.430	4.430	4.430	3.819	0
2024-01-19	4.430	4.430	4.430	4.430	3.819	0
2024-01-18	4.430	4.430	4.430	4.430	3.819	230
2024-01-17	4.500	4.500	4.500	4.500	3.879	0
2024-01-16	4.500	4.500	4.500	4.500	3.879	0
2024-01-15	4.500	4.500	4.500	4.500	3.879	0
2024-01-12	4.500	4.500	4.500	4.500	3.879	0
2024-01-11	4.500	4.500	4.500	4.500	3.879	0
2024-01-10	4.500	4.500	4.500	4.500	3.879	0
2024-01-09	4.500	4.500	4.500	4.500	3.879	0
2024-01-08	4.500	4.500	4.500	4.500	3.879	0
2024-01-05	4.500	4.500	4.500	4.500	3.879	0
2024-01-04	4.500	4.500	4.500	4.500	3.879	0
2024-01-03	4.500	4.500	4.500	4.500	3.879	0
2024-01-02	4.400	4.500	4.400	4.500	3.879	500
2023-12-29	4.500	4.500	4.500	4.500	3.879	0
2023-12-28	4.500	4.500	4.500	4.500	3.879	112
2023-12-27	4.500	4.500	4.500	4.500	3.879	0
2023-12-22	4.500	4.500	4.500	4.500	3.879	0
2023-12-21	4.500	4.500	4.500	4.500	3.879	0
2023-12-20	4.500	4.500	4.500	4.500	3.879	0
2023-12-19	4.500	4.500	4.500	4.500	3.879	0
2023-12-18	4.500	4.500	4.500	4.500	3.879	0

← NewerPage 12 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.