Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.800	3.800	3.800	3.800	3.711	0
2026-07-27	3.800	3.800	3.800	3.800	3.711	6
2026-07-24	3.800	3.800	3.800	3.800	3.711	0
2026-07-23	3.800	3.800	3.800	3.800	3.711	0
2026-07-22	3.800	3.800	3.800	3.800	3.711	0
2026-07-21	3.800	3.800	3.800	3.800	3.711	0
2026-07-20	3.800	3.800	3.800	3.800	3.711	0
2026-07-17	3.800	3.800	3.800	3.800	3.711	0
2026-07-16	3.800	3.800	3.800	3.800	3.711	0
2026-07-15	3.800	3.800	3.800	3.800	3.711	0
2026-07-14	3.800	3.800	3.800	3.800	3.711	0
2026-07-13	3.800	3.800	3.800	3.800	3.711	7
2026-07-10	3.800	3.800	3.800	3.800	3.711	0
2026-07-09	3.800	3.800	3.800	3.800	3.711	0
2026-07-08	3.800	3.800	3.800	3.800	3.711	0
2026-07-07	3.800	3.800	3.800	3.800	3.711	0
2026-07-06	3.800	3.800	3.800	3.800	3.711	0
2026-07-03	3.800	3.800	3.800	3.800	3.711	0
2026-07-02	3.800	3.800	3.800	3.800	3.711	0
2026-07-01	3.800	3.800	3.800	3.800	3.711	0
2026-06-30	3.800	3.800	3.800	3.800	3.711	0
2026-06-29	3.800	3.800	3.800	3.800	3.711	0
2026-06-26	3.800	3.800	3.800	3.800	3.711	0
2026-06-25	3.800	3.800	3.800	3.800	3.711	0
2026-06-24	3.800	3.800	3.800	3.800	3.711	117
2026-06-23	3.800	3.800	3.800	3.800	3.711	0
2026-06-22	3.800	3.800	3.800	3.800	3.711	14
2026-06-19	3.800	3.800	3.800	3.800	3.711	0
2026-06-18	3.800	3.800	3.800	3.800	3.711	0
2026-06-17	3.800	3.800	3.800	3.800	3.711	0
2026-06-16	3.800	3.800	3.800	3.800	3.711	0
2026-06-15	3.800	3.800	3.800	3.800	3.711	0
2026-06-12	3.800	3.800	3.800	3.800	3.711	0
2026-06-11	3.800	3.800	3.800	3.800	3.711	0
2026-06-10	3.800	3.800	3.800	3.800	3.711	0
2026-06-09	3.800	3.800	3.800	3.800	3.711	0
2026-06-05	3.800	3.800	3.800	3.800	3.711	0
2026-06-04	3.800	3.800	3.800	3.800	3.711	100
2026-06-03	3.660	3.660	3.660	3.660	3.574	0
2026-06-02	3.660	3.660	3.660	3.660	3.574	0
2026-06-01	3.660	3.660	3.660	3.660	3.574	0
2026-05-29	3.660	3.660	3.660	3.660	3.574	0
2026-05-28	3.660	3.660	3.660	3.660	3.574	0
2026-05-27	3.660	3.660	3.660	3.660	3.574	0
2026-05-26	3.660	3.660	3.660	3.660	3.574	0
2026-05-25	3.660	3.660	3.660	3.660	3.574	0
2026-05-22	3.660	3.660	3.660	3.660	3.574	0
2026-05-21	3.660	3.660	3.660	3.660	3.574	0
2026-05-20	3.660	3.660	3.660	3.660	3.574	0
2026-05-19	3.660	3.660	3.660	3.660	3.574	0
2026-05-18	3.660	3.660	3.660	3.660	3.574	15
2026-05-15	3.640	3.640	3.640	3.640	3.555	0
2026-05-14	3.640	3.640	3.640	3.640	3.555	0
2026-05-13	3.640	3.640	3.640	3.640	3.555	619
2026-05-12	3.960	3.960	3.960	3.960	3.867	0
2026-05-11	3.960	3.960	3.960	3.960	3.867	0
2026-05-08	3.960	3.960	3.960	3.960	3.867	1
2026-05-07	3.970	3.970	3.970	3.970	3.877	0
2026-05-06	3.970	3.970	3.970	3.970	3.877	0
2026-05-05	3.970	3.970	3.970	3.970	3.877	0

← NewerPage 2 of 5 · 255 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.