Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	4.260	4.260	4.260	4.260	4.005	0
2025-05-22	4.260	4.260	4.260	4.260	4.005	0
2025-05-21	4.260	4.260	4.260	4.260	4.005	0
2025-05-20	4.260	4.260	4.260	4.260	4.005	0
2025-05-19	4.260	4.260	4.260	4.260	4.005	0
2025-05-16	4.260	4.260	4.260	4.260	4.005	0
2025-05-15	4.260	4.260	4.260	4.260	4.005	228
2025-05-14	4.250	4.250	4.250	4.250	3.996	0
2025-05-13	4.250	4.250	4.250	4.250	3.996	0
2025-05-12	4.140	4.250	4.050	4.250	3.996	847
2025-05-09	4.100	4.100	4.100	4.100	3.855	0
2025-05-08	4.100	4.100	4.100	4.100	3.855	0
2025-05-07	4.100	4.100	4.100	4.100	3.855	3,771
2025-05-06	3.960	4.050	3.960	4.050	3.808	1,631
2025-05-05	3.950	3.960	3.950	3.960	3.723	2,039
2025-05-02	3.960	3.960	3.960	3.960	3.723	138
2025-05-01	3.900	3.900	3.850	3.850	3.620	5,014
2025-04-30	4.150	4.150	4.150	4.150	3.902	0
2025-04-29	4.150	4.150	4.150	4.150	3.902	0
2025-04-28	4.150	4.150	4.150	4.150	3.902	88
2025-04-24	4.150	4.160	4.150	4.150	3.902	5,005
2025-04-23	3.850	3.850	3.850	3.850	3.620	0
2025-04-22	3.850	3.850	3.850	3.850	3.620	3
2025-04-17	3.820	3.820	3.820	3.820	3.592	0
2025-04-16	3.820	3.820	3.820	3.820	3.592	0
2025-04-15	3.820	3.820	3.820	3.820	3.592	0
2025-04-14	3.820	3.820	3.820	3.820	3.592	0
2025-04-11	3.810	3.820	3.810	3.820	3.592	282
2025-04-10	3.780	3.780	3.780	3.780	3.554	0
2025-04-09	3.780	3.780	3.780	3.780	3.554	0
2025-04-08	3.750	3.780	3.560	3.780	3.554	2,822
2025-04-07	4.060	4.060	4.060	4.060	3.817	0
2025-04-04	4.060	4.060	4.060	4.060	3.817	0
2025-04-03	4.060	4.060	4.060	4.060	3.817	1
2025-04-02	4.055	4.055	4.055	4.055	3.813	2
2025-04-01	4.110	4.110	4.110	4.110	3.864	0
2025-03-31	4.110	4.110	4.110	4.110	3.864	1,551
2025-03-28	4.310	4.320	4.110	4.110	3.864	842
2025-03-27	4.320	4.320	4.320	4.320	4.062	1
2025-03-26	4.330	4.330	4.330	4.330	4.071	0
2025-03-25	4.330	4.330	4.330	4.330	4.071	0
2025-03-24	4.330	4.330	4.330	4.330	4.071	0
2025-03-21	4.330	4.330	4.330	4.330	4.071	0
2025-03-20	4.330	4.330	4.330	4.330	4.071	0
2025-03-19	4.380	4.380	4.330	4.330	4.071	12
2025-03-18	4.330	4.330	4.330	4.330	3.985	0
2025-03-17	4.330	4.330	4.330	4.330	3.985	0
2025-03-14	4.320	4.330	4.320	4.330	3.985	500
2025-03-13	4.340	4.340	4.340	4.340	3.994	0
2025-03-12	4.340	4.340	4.340	4.340	3.994	0
2025-03-11	4.340	4.340	4.340	4.340	3.994	0
2025-03-10	4.340	4.340	4.340	4.340	3.994	1
2025-03-07	4.300	4.300	4.300	4.300	3.958	232
2025-03-06	4.060	4.060	4.060	4.060	3.737	0
2025-03-05	4.060	4.060	4.060	4.060	3.737	260
2025-03-04	4.200	4.200	4.200	4.200	3.866	909
2025-03-03	4.100	4.200	4.100	4.180	3.847	542
2025-02-28	4.230	4.230	4.230	4.230	3.893	0
2025-02-27	4.230	4.230	4.230	4.230	3.893	250
2025-02-26	4.180	4.180	4.180	4.180	3.847	0

← NewerPage 7 of 22 · 1,270 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.