Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.280	4.280	4.280	4.280	3.592	0
2023-06-29	4.280	4.280	4.280	4.280	3.592	0
2023-06-28	4.280	4.280	4.280	4.280	3.592	14
2023-06-27	4.290	4.290	4.290	4.290	3.600	0
2023-06-26	4.290	4.290	4.290	4.290	3.600	2
2023-06-23	4.300	4.300	4.300	4.300	3.609	0
2023-06-22	4.300	4.300	4.300	4.300	3.609	0
2023-06-21	4.300	4.300	4.300	4.300	3.609	14
2023-06-20	4.300	4.300	4.300	4.300	3.609	0
2023-06-19	4.300	4.300	4.300	4.300	3.609	1
2023-06-16	4.300	4.300	4.300	4.300	3.609	0
2023-06-15	4.300	4.300	4.300	4.300	3.609	15
2023-06-14	4.290	4.290	4.290	4.290	3.600	0
2023-06-13	4.290	4.290	4.290	4.290	3.600	0
2023-06-09	4.290	4.290	4.290	4.290	3.600	0
2023-06-08	4.290	4.290	4.290	4.290	3.600	0
2023-06-07	4.350	4.350	4.290	4.290	3.600	279
2023-06-06	4.390	4.390	4.350	4.350	3.651	4,151
2023-06-05	4.390	4.390	4.390	4.390	3.684	1
2023-06-02	4.390	4.390	4.390	4.390	3.684	4,000
2023-06-01	4.400	4.400	4.400	4.400	3.693	0
2023-05-31	4.390	4.400	4.390	4.400	3.693	127
2023-05-30	4.380	4.380	4.380	4.380	3.676	0
2023-05-29	4.380	4.380	4.380	4.380	3.676	0
2023-05-26	4.380	4.380	4.380	4.380	3.676	0
2023-05-25	4.380	4.380	4.380	4.380	3.676	0
2023-05-24	4.380	4.380	4.380	4.380	3.676	0
2023-05-23	4.380	4.380	4.380	4.380	3.676	0
2023-05-22	4.380	4.380	4.380	4.380	3.676	0
2023-05-19	4.380	4.380	4.380	4.380	3.676	22
2023-05-18	4.390	4.390	4.390	4.390	3.684	0
2023-05-17	4.390	4.390	4.390	4.390	3.684	0
2023-05-16	4.390	4.390	4.390	4.390	3.684	0
2023-05-15	4.390	4.390	4.390	4.390	3.684	0
2023-05-12	4.390	4.390	4.390	4.390	3.684	0
2023-05-11	4.390	4.390	4.390	4.390	3.684	0
2023-05-10	4.390	4.390	4.390	4.390	3.684	0
2023-05-09	4.390	4.390	4.390	4.390	3.684	0
2023-05-08	4.390	4.390	4.390	4.390	3.684	1
2023-05-05	4.400	4.400	4.400	4.400	3.693	0
2023-05-04	4.400	4.400	4.400	4.400	3.693	0
2023-05-03	4.400	4.400	4.400	4.400	3.693	0
2023-05-02	4.400	4.400	4.400	4.400	3.693	0
2023-05-01	4.400	4.400	4.400	4.400	3.693	0
2023-04-28	4.400	4.400	4.400	4.400	3.693	0
2023-04-27	4.400	4.400	4.400	4.400	3.693	0
2023-04-26	4.400	4.400	4.400	4.400	3.693	0
2023-04-24	4.400	4.400	4.400	4.400	3.693	6
2023-04-21	4.400	4.400	4.400	4.400	3.693	0
2023-04-20	4.400	4.400	4.400	4.400	3.693	0
2023-04-19	4.400	4.400	4.400	4.400	3.693	0
2023-04-18	4.400	4.400	4.400	4.400	3.693	56
2023-04-17	4.400	4.400	4.400	4.400	3.693	1,010
2023-04-14	4.400	4.400	4.400	4.400	3.693	0
2023-04-13	4.400	4.400	4.400	4.400	3.693	0
2023-04-12	4.400	4.400	4.400	4.400	3.693	250
2023-04-11	4.300	4.300	4.300	4.300	3.609	4
2023-04-06	4.300	4.300	4.300	4.300	3.609	0
2023-04-05	4.300	4.300	4.300	4.300	3.609	0
2023-04-04	4.310	4.310	4.300	4.300	3.609	1,403

← NewerPage 15 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.