Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	4.300	4.300	4.180	4.180	3.847	241
2025-02-24	4.300	4.300	4.250	4.250	3.912	351
2025-02-21	4.330	4.330	4.330	4.330	3.985	1
2025-02-20	4.320	4.330	4.320	4.330	3.985	2,461
2025-02-19	4.320	4.330	4.250	4.250	3.912	2,985
2025-02-18	4.190	4.190	4.190	4.190	3.856	0
2025-02-17	4.190	4.190	4.190	4.190	3.856	0
2025-02-14	4.190	4.190	4.190	4.190	3.856	0
2025-02-13	4.320	4.380	4.190	4.190	3.856	271
2025-02-12	4.390	4.390	4.390	4.390	4.041	73
2025-02-11	4.280	4.280	4.280	4.280	3.939	0
2025-02-10	4.280	4.280	4.280	4.280	3.939	170
2025-02-07	4.460	4.460	4.460	4.460	4.105	0
2025-02-06	4.460	4.460	4.460	4.460	4.105	1
2025-02-05	4.440	4.440	4.440	4.440	4.087	490
2025-02-04	4.530	4.530	4.530	4.530	4.169	0
2025-02-03	4.530	4.530	4.530	4.530	4.169	1
2025-01-31	4.540	4.540	4.540	4.540	4.179	1
2025-01-30	4.520	4.520	4.520	4.520	4.160	0
2025-01-29	4.520	4.520	4.520	4.520	4.160	0
2025-01-28	4.520	4.520	4.520	4.520	4.160	0
2025-01-24	4.520	4.520	4.520	4.520	4.160	0
2025-01-23	4.520	4.520	4.520	4.520	4.160	0
2025-01-22	4.520	4.520	4.520	4.520	4.160	0
2025-01-21	4.520	4.520	4.520	4.520	4.160	0
2025-01-20	4.520	4.520	4.520	4.520	4.160	1
2025-01-17	4.520	4.520	4.520	4.520	4.160	12
2025-01-16	4.500	4.500	4.500	4.500	4.142	0
2025-01-15	4.520	4.520	4.500	4.500	4.142	201
2025-01-14	4.500	4.500	4.500	4.500	4.142	0
2025-01-13	4.500	4.500	4.500	4.500	4.142	488
2025-01-10	4.510	4.510	4.510	4.510	4.151	133
2025-01-09	4.510	4.510	4.510	4.510	4.151	0
2025-01-08	4.510	4.510	4.510	4.510	4.151	0
2025-01-07	4.510	4.510	4.510	4.510	4.151	0
2025-01-06	4.510	4.510	4.510	4.510	4.151	0
2025-01-03	4.510	4.510	4.510	4.510	4.151	0
2025-01-02	4.510	4.510	4.510	4.510	4.151	0
2024-12-31	4.510	4.510	4.510	4.510	4.151	0
2024-12-30	4.510	4.510	4.510	4.510	4.151	0
2024-12-27	4.510	4.510	4.510	4.510	4.151	0
2024-12-24	4.510	4.510	4.510	4.510	4.151	112
2024-12-23	4.300	4.300	4.300	4.300	3.958	0
2024-12-20	4.300	4.300	4.300	4.300	3.958	0
2024-12-19	4.300	4.300	4.300	4.300	3.958	0
2024-12-18	4.300	4.300	4.300	4.300	3.958	0
2024-12-17	4.300	4.300	4.300	4.300	3.958	0
2024-12-16	4.300	4.300	4.300	4.300	3.958	0
2024-12-13	4.300	4.300	4.300	4.300	3.958	0
2024-12-12	4.300	4.300	4.300	4.300	3.958	0
2024-12-11	4.300	4.300	4.300	4.300	3.958	0
2024-12-10	4.300	4.300	4.300	4.300	3.958	0
2024-12-09	4.300	4.300	4.300	4.300	3.958	0
2024-12-06	4.300	4.300	4.300	4.300	3.958	0
2024-12-05	4.300	4.300	4.300	4.300	3.958	0
2024-12-04	4.300	4.300	4.300	4.300	3.958	0
2024-12-03	4.300	4.300	4.300	4.300	3.958	0
2024-12-02	4.300	4.300	4.300	4.300	3.958	0
2024-11-29	4.300	4.300	4.300	4.300	3.958	0
2024-11-28	4.300	4.300	4.300	4.300	3.958	0

← NewerPage 8 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.