Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.410	4.410	4.410	4.410	3.802	0
2023-09-21	4.410	4.410	4.410	4.410	3.802	0
2023-09-20	4.410	4.410	4.410	4.410	3.802	1
2023-09-19	4.420	4.420	4.420	4.420	3.810	3
2023-09-18	4.420	4.420	4.420	4.420	3.709	38
2023-09-15	4.410	4.410	4.410	4.410	3.701	0
2023-09-14	4.390	4.410	4.390	4.410	3.701	267
2023-09-13	4.400	4.400	4.400	4.400	3.693	2,200
2023-09-12	4.410	4.410	4.410	4.410	3.701	3
2023-09-11	4.410	4.410	4.410	4.410	3.701	2
2023-09-08	4.410	4.410	4.410	4.410	3.701	0
2023-09-07	4.410	4.410	4.410	4.410	3.701	0
2023-09-06	4.410	4.410	4.410	4.410	3.701	0
2023-09-05	4.410	4.410	4.410	4.410	3.701	3
2023-09-04	4.410	4.410	4.410	4.410	3.701	2
2023-09-01	4.410	4.410	4.410	4.410	3.701	0
2023-08-31	4.410	4.410	4.410	4.410	3.701	0
2023-08-30	4.410	4.410	4.410	4.410	3.701	0
2023-08-29	4.410	4.410	4.410	4.410	3.701	3
2023-08-28	4.410	4.410	4.400	4.400	3.693	48
2023-08-25	4.400	4.400	4.400	4.400	3.693	11
2023-08-24	4.410	4.410	4.410	4.410	3.701	0
2023-08-23	4.410	4.410	4.400	4.410	3.701	15
2023-08-22	4.400	4.400	4.400	4.400	3.693	0
2023-08-21	4.410	4.410	4.400	4.400	3.693	404
2023-08-18	4.400	4.400	4.400	4.400	3.693	38
2023-08-17	4.400	4.400	4.400	4.400	3.693	0
2023-08-16	4.400	4.400	4.400	4.400	3.693	0
2023-08-15	4.400	4.400	4.400	4.400	3.693	0
2023-08-14	4.400	4.400	4.400	4.400	3.693	0
2023-08-11	4.400	4.400	4.400	4.400	3.693	0
2023-08-10	4.400	4.400	4.400	4.400	3.693	0
2023-08-09	4.400	4.400	4.400	4.400	3.693	32
2023-08-08	4.410	4.410	4.410	4.410	3.701	15
2023-08-07	4.420	4.420	4.420	4.420	3.709	2
2023-08-04	4.430	4.430	4.430	4.430	3.718	0
2023-08-03	4.430	4.430	4.430	4.430	3.718	0
2023-08-02	4.430	4.430	4.430	4.430	3.718	0
2023-08-01	4.430	4.430	4.430	4.430	3.718	3
2023-07-31	4.430	4.430	4.430	4.430	3.718	2
2023-07-28	4.420	4.420	4.420	4.420	3.709	0
2023-07-27	4.420	4.420	4.420	4.420	3.709	0
2023-07-26	4.420	4.420	4.420	4.420	3.709	0
2023-07-25	4.430	4.430	4.420	4.420	3.709	6
2023-07-24	4.430	4.430	4.430	4.430	3.718	8
2023-07-21	4.430	4.430	4.430	4.430	3.718	0
2023-07-20	4.430	4.430	4.430	4.430	3.718	0
2023-07-19	4.430	4.430	4.430	4.430	3.718	0
2023-07-18	4.430	4.430	4.430	4.430	3.718	3
2023-07-17	4.420	4.420	4.420	4.420	3.709	1
2023-07-14	4.410	4.410	4.410	4.410	3.701	0
2023-07-13	4.410	4.410	4.410	4.410	3.701	0
2023-07-12	4.410	4.410	4.410	4.410	3.701	0
2023-07-11	4.410	4.410	4.410	4.410	3.701	3
2023-07-10	4.390	4.400	4.390	4.400	3.693	682
2023-07-07	4.400	4.400	4.400	4.400	3.693	0
2023-07-06	4.400	4.400	4.400	4.400	3.693	0
2023-07-05	4.400	4.400	4.400	4.400	3.693	14
2023-07-04	4.400	4.400	4.400	4.400	3.693	116
2023-07-03	4.270	4.270	4.270	4.270	3.584	264

← NewerPage 14 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.