Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.500	4.500	4.500	4.500	3.879	0
2023-12-14	4.500	4.500	4.500	4.500	3.879	0
2023-12-13	4.500	4.500	4.500	4.500	3.879	0
2023-12-12	4.500	4.500	4.500	4.500	3.879	0
2023-12-11	4.500	4.500	4.500	4.500	3.879	0
2023-12-08	4.500	4.500	4.500	4.500	3.879	0
2023-12-07	4.500	4.500	4.500	4.500	3.879	0
2023-12-06	4.500	4.500	4.500	4.500	3.879	48
2023-12-05	4.400	4.400	4.400	4.400	3.793	152
2023-12-04	4.400	4.400	4.400	4.400	3.793	0
2023-12-01	4.400	4.400	4.400	4.400	3.793	0
2023-11-30	4.400	4.400	4.400	4.400	3.793	0
2023-11-29	4.400	4.400	4.400	4.400	3.793	5
2023-11-28	4.420	4.420	4.420	4.420	3.810	0
2023-11-27	4.420	4.420	4.420	4.420	3.810	0
2023-11-24	4.420	4.420	4.420	4.420	3.810	0
2023-11-23	4.420	4.420	4.420	4.420	3.810	0
2023-11-22	4.420	4.420	4.420	4.420	3.810	0
2023-11-21	4.420	4.420	4.420	4.420	3.810	1
2023-11-20	4.420	4.420	4.420	4.420	3.810	0
2023-11-17	4.420	4.420	4.420	4.420	3.810	0
2023-11-16	4.420	4.420	4.420	4.420	3.810	0
2023-11-15	4.420	4.420	4.420	4.420	3.810	0
2023-11-14	4.420	4.420	4.420	4.420	3.810	0
2023-11-13	4.420	4.420	4.420	4.420	3.810	0
2023-11-10	4.420	4.420	4.420	4.420	3.810	0
2023-11-09	4.420	4.420	4.420	4.420	3.810	0
2023-11-08	4.420	4.420	4.420	4.420	3.810	0
2023-11-07	4.420	4.420	4.420	4.420	3.810	0
2023-11-06	4.420	4.420	4.420	4.420	3.810	0
2023-11-03	4.420	4.420	4.420	4.420	3.810	0
2023-11-02	4.420	4.420	4.420	4.420	3.810	0
2023-11-01	4.420	4.420	4.420	4.420	3.810	0
2023-10-31	4.420	4.420	4.420	4.420	3.810	0
2023-10-30	4.420	4.420	4.420	4.420	3.810	0
2023-10-27	4.420	4.420	4.420	4.420	3.810	0
2023-10-26	4.420	4.420	4.420	4.420	3.810	0
2023-10-25	4.420	4.420	4.420	4.420	3.810	0
2023-10-24	4.420	4.420	4.420	4.420	3.810	0
2023-10-23	4.420	4.420	4.420	4.420	3.810	0
2023-10-20	4.420	4.420	4.420	4.420	3.810	0
2023-10-19	4.420	4.420	4.420	4.420	3.810	0
2023-10-18	4.420	4.420	4.420	4.420	3.810	1,338
2023-10-17	4.410	4.410	4.410	4.410	3.802	0
2023-10-16	4.410	4.410	4.410	4.410	3.802	0
2023-10-13	4.410	4.410	4.410	4.410	3.802	0
2023-10-12	4.410	4.410	4.410	4.410	3.802	0
2023-10-11	4.410	4.410	4.410	4.410	3.802	0
2023-10-10	4.410	4.410	4.410	4.410	3.802	0
2023-10-09	4.410	4.410	4.410	4.410	3.802	0
2023-10-06	4.410	4.410	4.410	4.410	3.802	0
2023-10-05	4.410	4.410	4.410	4.410	3.802	0
2023-10-04	4.410	4.410	4.410	4.410	3.802	0
2023-10-03	4.410	4.410	4.410	4.410	3.802	0
2023-10-02	4.410	4.410	4.410	4.410	3.802	0
2023-09-29	4.410	4.410	4.410	4.410	3.802	0
2023-09-28	4.410	4.410	4.410	4.410	3.802	0
2023-09-27	4.410	4.410	4.410	4.410	3.802	0
2023-09-26	4.410	4.410	4.410	4.410	3.802	0
2023-09-25	4.410	4.410	4.410	4.410	3.802	0

← NewerPage 13 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.