Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	5.070	5.070	5.070	5.070	4.107	0
2022-10-11	5.070	5.070	5.070	5.070	4.107	9
2022-10-10	5.130	5.130	5.130	5.130	4.156	0
2022-10-07	5.130	5.130	5.130	5.130	4.156	0
2022-10-06	5.130	5.130	5.130	5.130	4.156	0
2022-10-05	5.130	5.130	5.130	5.130	4.156	0
2022-10-04	5.130	5.130	5.130	5.130	4.156	0
2022-10-03	5.130	5.130	5.130	5.130	4.156	0
2022-09-30	5.130	5.130	5.130	5.130	4.156	0
2022-09-29	5.130	5.130	5.130	5.130	4.156	0
2022-09-28	5.130	5.130	5.130	5.130	4.156	0
2022-09-27	5.130	5.130	5.130	5.130	4.156	0
2022-09-26	5.130	5.130	5.130	5.130	4.156	0
2022-09-23	5.130	5.130	5.130	5.130	4.156	0
2022-09-21	5.130	5.130	5.130	5.130	4.156	0
2022-09-20	5.130	5.130	5.130	5.130	4.156	0
2022-09-19	5.130	5.130	5.130	5.130	4.070	0
2022-09-16	5.130	5.130	5.130	5.130	4.070	0
2022-09-15	5.130	5.130	5.130	5.130	4.070	10
2022-09-14	4.980	4.980	4.980	4.980	3.951	0
2022-09-13	4.980	4.980	4.980	4.980	3.951	0
2022-09-12	4.980	4.980	4.980	4.980	3.951	0
2022-09-09	4.980	4.980	4.980	4.980	3.951	0
2022-09-08	4.980	4.980	4.980	4.980	3.951	107
2022-09-07	4.980	4.980	4.980	4.980	3.951	300
2022-09-06	4.980	4.980	4.980	4.980	3.951	0
2022-09-05	4.980	4.980	4.980	4.980	3.951	0
2022-09-02	4.980	4.980	4.980	4.980	3.951	0
2022-09-01	4.980	4.980	4.980	4.980	3.951	0
2022-08-31	4.980	4.980	4.980	4.980	3.951	0
2022-08-30	4.980	4.980	4.980	4.980	3.951	0
2022-08-29	4.980	4.980	4.980	4.980	3.951	0
2022-08-26	4.980	4.980	4.980	4.980	3.951	0
2022-08-25	4.980	4.980	4.980	4.980	3.951	0
2022-08-24	4.980	4.980	4.980	4.980	3.951	8,433
2022-08-23	4.980	4.980	4.980	4.980	3.951	1
2022-08-22	4.980	4.980	4.980	4.980	3.951	0
2022-08-19	4.980	4.980	4.980	4.980	3.951	0
2022-08-18	4.990	4.990	4.980	4.980	3.951	115
2022-08-17	4.840	4.840	4.840	4.840	3.840	0
2022-08-16	4.840	4.840	4.840	4.840	3.840	0
2022-08-15	4.840	4.840	4.840	4.840	3.840	0
2022-08-12	4.840	4.840	4.840	4.840	3.840	0
2022-08-11	4.840	4.840	4.840	4.840	3.840	0
2022-08-10	4.840	4.840	4.840	4.840	3.840	0
2022-08-09	4.840	4.840	4.840	4.840	3.840	0
2022-08-08	4.840	4.840	4.840	4.840	3.840	0
2022-08-05	4.840	4.840	4.840	4.840	3.840	0
2022-08-04	4.840	4.840	4.840	4.840	3.840	0
2022-08-03	4.840	4.840	4.840	4.840	3.840	0
2022-08-02	4.840	4.840	4.840	4.840	3.840	0
2022-08-01	4.840	4.840	4.840	4.840	3.840	0
2022-07-29	4.840	4.840	4.840	4.840	3.840	0
2022-07-28	4.840	4.840	4.840	4.840	3.840	0
2022-07-27	4.840	4.840	4.840	4.840	3.840	0
2022-07-26	4.840	4.840	4.840	4.840	3.840	0
2022-07-25	4.840	4.840	4.840	4.840	3.840	0
2022-07-22	4.840	4.840	4.840	4.840	3.840	0
2022-07-21	4.840	4.840	4.840	4.840	3.840	0
2022-07-20	4.840	4.840	4.840	4.840	3.840	0

← NewerPage 18 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.