Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	5.080	5.080	4.980	4.980	4.034	2,003
2023-01-06	5.080	5.080	5.080	5.080	4.115	0
2023-01-05	5.080	5.080	5.080	5.080	4.115	0
2023-01-04	5.080	5.080	5.080	5.080	4.115	0
2023-01-03	5.080	5.080	5.080	5.080	4.115	0
2022-12-30	5.080	5.080	5.080	5.080	4.115	0
2022-12-29	5.080	5.080	5.080	5.080	4.115	0
2022-12-28	5.080	5.080	5.080	5.080	4.115	0
2022-12-23	5.080	5.080	5.080	5.080	4.115	0
2022-12-22	5.080	5.080	5.080	5.080	4.115	49
2022-12-21	5.080	5.080	5.080	5.080	4.115	1
2022-12-20	5.080	5.080	5.080	5.080	4.115	0
2022-12-19	5.080	5.080	5.080	5.080	4.115	0
2022-12-16	5.080	5.080	5.080	5.080	4.115	0
2022-12-15	5.080	5.080	5.080	5.080	4.115	0
2022-12-14	5.080	5.080	5.080	5.080	4.115	1
2022-12-13	5.080	5.080	5.080	5.080	4.115	0
2022-12-12	5.080	5.080	5.080	5.080	4.115	99
2022-12-09	5.080	5.080	5.080	5.080	4.115	0
2022-12-08	5.080	5.080	5.080	5.080	4.115	0
2022-12-07	5.080	5.080	5.080	5.080	4.115	1
2022-12-06	5.080	5.080	5.080	5.080	4.115	0
2022-12-05	5.080	5.080	5.080	5.080	4.115	0
2022-12-02	5.080	5.080	5.080	5.080	4.115	0
2022-12-01	5.080	5.080	5.080	5.080	4.115	0
2022-11-30	5.080	5.080	5.080	5.080	4.115	1
2022-11-29	5.080	5.080	5.080	5.080	4.115	0
2022-11-28	5.080	5.080	5.080	5.080	4.115	0
2022-11-25	5.080	5.080	5.080	5.080	4.115	0
2022-11-24	5.080	5.080	5.080	5.080	4.115	0
2022-11-23	5.080	5.080	5.080	5.080	4.115	1
2022-11-22	5.080	5.080	5.080	5.080	4.115	18
2022-11-21	5.080	5.080	5.080	5.080	4.115	0
2022-11-18	5.080	5.080	5.080	5.080	4.115	0
2022-11-17	5.080	5.080	5.080	5.080	4.115	0
2022-11-16	5.080	5.080	5.080	5.080	4.115	1
2022-11-15	5.080	5.080	5.080	5.080	4.115	0
2022-11-14	5.080	5.080	5.080	5.080	4.115	0
2022-11-11	5.080	5.080	5.080	5.080	4.115	0
2022-11-10	5.080	5.080	5.080	5.080	4.115	0
2022-11-09	5.080	5.080	5.080	5.080	4.115	0
2022-11-08	5.080	5.080	5.080	5.080	4.115	0
2022-11-07	5.080	5.080	5.080	5.080	4.115	0
2022-11-04	5.080	5.080	5.080	5.080	4.115	0
2022-11-03	5.080	5.080	5.080	5.080	4.115	0
2022-11-02	5.080	5.080	5.080	5.080	4.115	0
2022-11-01	5.080	5.080	5.080	5.080	4.115	0
2022-10-31	5.080	5.080	5.080	5.080	4.115	0
2022-10-28	5.080	5.080	5.080	5.080	4.115	0
2022-10-27	5.080	5.080	5.080	5.080	4.115	0
2022-10-26	5.080	5.080	5.080	5.080	4.115	0
2022-10-25	5.080	5.080	5.080	5.080	4.115	0
2022-10-24	5.080	5.080	5.080	5.080	4.115	0
2022-10-21	5.080	5.080	5.080	5.080	4.115	1
2022-10-20	5.060	5.060	5.060	5.060	4.099	0
2022-10-19	5.060	5.060	5.060	5.060	4.099	280
2022-10-18	5.060	5.060	5.060	5.060	4.099	0
2022-10-17	5.060	5.060	5.060	5.060	4.099	0
2022-10-14	5.060	5.060	5.060	5.060	4.099	0
2022-10-13	5.060	5.060	5.060	5.060	4.099	1

← NewerPage 17 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.