Briscoe Group Australasia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 4.968 | 0 |
| 2026-02-05 | 5.200 | 5.200 | 5.200 | 5.200 | 4.968 | 1 |
| 2026-02-04 | 5.260 | 5.260 | 5.260 | 5.260 | 5.025 | 1 |
| 2026-02-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.064 | 1,000 |
| 2026-02-02 | 5.480 | 5.480 | 5.480 | 5.480 | 5.236 | 0 |
| 2026-01-30 | 5.480 | 5.480 | 5.480 | 5.480 | 5.236 | 1 |
| 2026-01-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.255 | 0 |
| 2026-01-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.255 | 1 |
| 2026-01-27 | 5.610 | 5.610 | 5.610 | 5.610 | 5.360 | 0 |
| 2026-01-23 | 5.610 | 5.610 | 5.610 | 5.610 | 5.360 | 0 |
| 2026-01-22 | 5.610 | 5.610 | 5.610 | 5.610 | 5.360 | 0 |
| 2026-01-21 | 5.610 | 5.610 | 5.610 | 5.610 | 5.360 | 0 |
| 2026-01-20 | 5.610 | 5.610 | 5.610 | 5.610 | 5.360 | 0 |
| 2026-01-19 | 5.620 | 5.620 | 5.610 | 5.610 | 5.360 | 12 |
| 2026-01-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2026-01-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2025-12-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2025-12-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 0 |
| 2025-12-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.350 | 1 |
| 2025-12-24 | 5.590 | 5.590 | 5.590 | 5.590 | 5.341 | 0 |
| 2025-12-23 | 5.590 | 5.590 | 5.590 | 5.590 | 5.341 | 0 |
| 2025-12-22 | 5.590 | 5.590 | 5.590 | 5.590 | 5.341 | 0 |
| 2025-12-19 | 5.590 | 5.590 | 5.590 | 5.590 | 5.341 | 1 |
| 2025-12-18 | 5.580 | 5.580 | 5.580 | 5.580 | 5.331 | 0 |
| 2025-12-17 | 5.580 | 5.580 | 5.580 | 5.580 | 5.331 | 0 |
| 2025-12-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.331 | 0 |
| 2025-12-15 | 5.580 | 5.580 | 5.580 | 5.580 | 5.331 | 1 |
| 2025-12-12 | 5.570 | 5.580 | 5.570 | 5.580 | 5.331 | 2 |
| 2025-12-11 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-12-10 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-12-09 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-12-08 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-12-05 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 1 |
| 2025-12-04 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-12-03 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-12-02 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-12-01 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-11-28 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-11-27 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-11-26 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 1 |
| 2025-11-25 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-24 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-21 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-20 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-19 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 3 |
| 2025-11-18 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-17 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-14 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-13 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-12 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-11 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
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.