Briscoe Group Australasia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 230 |
| 2025-08-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 125 |
| 2025-08-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-08-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-08-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-07-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-07-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-07-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-07-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-07-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.124 | 0 |
| 2025-07-23 | 5.440 | 5.450 | 5.440 | 5.450 | 5.124 | 1,879 |
| 2025-07-22 | 5.460 | 5.460 | 5.460 | 5.460 | 5.134 | 2 |
| 2025-07-21 | 5.480 | 5.480 | 5.480 | 5.480 | 5.152 | 18 |
| 2025-07-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.171 | 0 |
| 2025-07-17 | 5.490 | 5.500 | 5.490 | 5.500 | 5.171 | 4,469 |
| 2025-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.701 | 0 |
| 2025-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.701 | 0 |
| 2025-07-14 | 5.490 | 5.490 | 5.000 | 5.000 | 4.701 | 121 |
| 2025-07-11 | 5.490 | 5.490 | 5.490 | 5.490 | 5.162 | 0 |
| 2025-07-10 | 5.490 | 5.490 | 5.490 | 5.490 | 5.162 | 4 |
| 2025-07-09 | 5.470 | 5.470 | 5.470 | 5.470 | 5.143 | 0 |
| 2025-07-08 | 5.470 | 5.470 | 5.470 | 5.470 | 5.143 | 0 |
| 2025-07-07 | 5.470 | 5.470 | 5.470 | 5.470 | 5.143 | 0 |
| 2025-07-04 | 5.470 | 5.470 | 5.470 | 5.470 | 5.143 | 0 |
| 2025-07-03 | 5.470 | 5.470 | 5.470 | 5.470 | 5.143 | 1 |
| 2025-07-02 | 5.580 | 5.580 | 5.580 | 5.580 | 5.246 | 0 |
| 2025-07-01 | 5.580 | 5.580 | 5.580 | 5.580 | 5.246 | 0 |
| 2025-06-30 | 5.580 | 5.580 | 5.580 | 5.580 | 5.246 | 81 |
| 2025-06-27 | 5.560 | 5.560 | 5.560 | 5.560 | 5.228 | 0 |
| 2025-06-26 | 5.560 | 5.560 | 5.560 | 5.560 | 5.228 | 0 |
| 2025-06-25 | 5.560 | 5.560 | 5.560 | 5.560 | 5.228 | 0 |
| 2025-06-24 | 5.560 | 5.560 | 5.560 | 5.560 | 5.228 | 1,798 |
| 2025-06-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.218 | 0 |
| 2025-06-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.218 | 4,440 |
| 2025-06-19 | 5.540 | 5.540 | 5.540 | 5.540 | 5.209 | 0 |
| 2025-06-18 | 5.540 | 5.540 | 5.540 | 5.540 | 5.209 | 3,000 |
| 2025-06-17 | 5.110 | 5.110 | 5.110 | 5.110 | 4.804 | 0 |
| 2025-06-16 | 5.110 | 5.110 | 5.110 | 5.110 | 4.804 | 1 |
| 2025-06-13 | 5.080 | 5.080 | 5.080 | 5.080 | 4.776 | 1 |
| 2025-06-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.626 | 1 |
| 2025-06-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.607 | 1 |
| 2025-06-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.560 | 470 |
| 2025-06-06 | 4.350 | 4.470 | 4.300 | 4.470 | 4.203 | 3,497 |
| 2025-06-05 | 4.250 | 4.250 | 4.250 | 4.250 | 3.996 | 0 |
| 2025-06-04 | 4.250 | 4.250 | 4.250 | 4.250 | 3.996 | 7 |
| 2025-06-03 | 4.260 | 4.260 | 4.260 | 4.260 | 4.005 | 0 |
| 2025-06-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.005 | 0 |
| 2025-05-30 | 4.260 | 4.260 | 4.260 | 4.260 | 4.005 | 0 |
| 2025-05-29 | 4.260 | 4.260 | 4.260 | 4.260 | 4.005 | 0 |
| 2025-05-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.005 | 0 |
| 2025-05-27 | 4.260 | 4.260 | 4.260 | 4.260 | 4.005 | 0 |
| 2025-05-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.005 | 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.