Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.980	3.980	3.970	3.970	3.877	4
2026-05-01	3.980	3.980	3.980	3.980	3.887	0
2026-04-30	3.980	3.980	3.980	3.980	3.887	0
2026-04-29	3.980	3.980	3.980	3.980	3.887	0
2026-04-28	3.980	3.980	3.980	3.980	3.887	0
2026-04-27	3.980	3.980	3.980	3.980	3.887	0
2026-04-24	3.980	3.980	3.980	3.980	3.887	1
2026-04-23	3.980	3.980	3.980	3.980	3.887	0
2026-04-22	3.980	3.980	3.980	3.980	3.887	0
2026-04-21	3.980	3.980	3.980	3.980	3.887	0
2026-04-20	3.980	3.980	3.980	3.980	3.887	2
2026-04-17	3.980	3.980	3.980	3.980	3.887	0
2026-04-16	3.980	3.980	3.980	3.980	3.887	0
2026-04-15	3.980	3.980	3.980	3.980	3.887	0
2026-04-14	3.980	3.980	3.980	3.980	3.887	0
2026-04-13	3.980	3.980	3.980	3.980	3.887	0
2026-04-10	3.990	3.990	3.980	3.980	3.887	16
2026-04-09	4.010	4.010	4.010	4.010	3.916	1
2026-04-08	4.000	4.000	4.000	4.000	3.906	0
2026-04-07	4.000	4.000	4.000	4.000	3.906	0
2026-04-02	4.000	4.000	4.000	4.000	3.906	0
2026-04-01	4.000	4.000	4.000	4.000	3.906	1
2026-03-31	3.990	3.990	3.990	3.990	3.897	0
2026-03-30	3.990	3.990	3.990	3.990	3.897	0
2026-03-27	3.990	3.990	3.990	3.990	3.897	1
2026-03-26	3.980	3.980	3.980	3.980	3.887	0
2026-03-25	3.980	3.980	3.980	3.980	3.887	0
2026-03-24	3.980	3.980	3.980	3.980	3.887	0
2026-03-23	3.980	3.980	3.980	3.980	3.887	0
2026-03-20	3.980	3.980	3.980	3.980	3.887	0
2026-03-19	4.000	4.000	3.980	3.980	3.887	503
2026-03-18	3.850	3.850	3.850	3.850	3.678	0
2026-03-17	3.850	3.850	3.850	3.850	3.678	0
2026-03-16	3.850	3.850	3.850	3.850	3.678	1
2026-03-13	3.830	3.830	3.830	3.830	3.659	0
2026-03-12	3.830	3.830	3.830	3.830	3.659	0
2026-03-11	3.830	3.830	3.830	3.830	3.659	0
2026-03-10	3.830	3.830	3.830	3.830	3.659	1
2026-03-09	3.820	3.820	3.820	3.820	3.650	0
2026-03-06	3.820	3.820	3.820	3.820	3.650	0
2026-03-05	3.820	3.820	3.820	3.820	3.650	0
2026-03-04	3.820	3.820	3.820	3.820	3.650	0
2026-03-03	3.820	3.820	3.820	3.820	3.650	0
2026-03-02	3.820	3.820	3.820	3.820	3.650	0
2026-02-27	3.820	3.820	3.820	3.820	3.650	0
2026-02-26	3.820	3.820	3.820	3.820	3.650	0
2026-02-25	3.820	3.820	3.820	3.820	3.650	0
2026-02-24	3.820	3.820	3.820	3.820	3.650	32
2026-02-23	3.810	3.810	3.810	3.810	3.640	103
2026-02-20	4.100	4.100	4.100	4.100	3.917	78
2026-02-19	4.180	4.180	4.180	4.180	3.994	0
2026-02-18	4.180	4.180	4.180	4.180	3.994	145
2026-02-17	4.180	4.180	4.180	4.180	3.994	0
2026-02-16	4.180	4.180	4.180	4.180	3.994	0
2026-02-13	4.180	4.180	4.180	4.180	3.994	1
2026-02-12	4.170	4.170	4.170	4.170	3.984	138
2026-02-11	4.120	4.180	4.110	4.180	3.994	2,158
2026-02-10	4.510	4.510	4.490	4.490	4.290	685
2026-02-09	5.150	5.150	5.150	5.150	4.920	15
2026-02-06	5.200	5.200	5.200	5.200	4.968	0

← NewerPage 3 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.