Briscoe Group Australasia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-07 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-06 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-05 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-04 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-11-03 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-10-31 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-10-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-10-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-10-28 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 0 |
| 2025-10-27 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 1 |
| 2025-10-24 | 5.560 | 5.560 | 5.560 | 5.560 | 5.312 | 1 |
| 2025-10-23 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-10-22 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-10-21 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-10-20 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-10-17 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-10-16 | 5.570 | 5.570 | 5.570 | 5.570 | 5.322 | 0 |
| 2025-10-15 | 5.590 | 5.590 | 5.570 | 5.570 | 5.322 | 3 |
| 2025-10-14 | 5.580 | 5.580 | 5.580 | 5.580 | 5.331 | 0 |
| 2025-10-13 | 5.580 | 5.580 | 5.580 | 5.580 | 5.331 | 1 |
| 2025-10-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 0 |
| 2025-10-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 1 |
| 2025-10-08 | 5.540 | 5.540 | 5.540 | 5.540 | 5.293 | 0 |
| 2025-10-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.293 | 0 |
| 2025-10-06 | 5.540 | 5.540 | 5.540 | 5.540 | 5.293 | 0 |
| 2025-10-03 | 5.540 | 5.540 | 5.540 | 5.540 | 5.293 | 0 |
| 2025-10-02 | 5.540 | 5.540 | 5.540 | 5.540 | 5.293 | 0 |
| 2025-10-01 | 5.540 | 5.540 | 5.540 | 5.540 | 5.293 | 0 |
| 2025-09-30 | 5.540 | 5.540 | 5.540 | 5.540 | 5.293 | 1 |
| 2025-09-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 0 |
| 2025-09-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 0 |
| 2025-09-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 0 |
| 2025-09-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 1 |
| 2025-09-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 0 |
| 2025-09-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 1 |
| 2025-09-19 | 5.540 | 5.550 | 5.540 | 5.550 | 5.302 | 100 |
| 2025-09-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.302 | 0 |
| 2025-09-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.218 | 100 |
| 2025-09-16 | 5.510 | 5.510 | 5.510 | 5.510 | 5.181 | 286 |
| 2025-09-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-09-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 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.