Briscoe Group Australasia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-26 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-25 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-22 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-21 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-20 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-19 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-18 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-15 | 4.300 | 4.300 | 4.300 | 4.300 | 3.958 | 0 |
| 2024-11-14 | 4.310 | 4.310 | 4.300 | 4.300 | 3.958 | 165 |
| 2024-11-13 | 4.180 | 4.180 | 4.180 | 4.180 | 3.847 | 0 |
| 2024-11-12 | 4.180 | 4.180 | 4.180 | 4.180 | 3.847 | 0 |
| 2024-11-11 | 4.180 | 4.180 | 4.180 | 4.180 | 3.847 | 0 |
| 2024-11-08 | 4.180 | 4.180 | 4.180 | 4.180 | 3.847 | 0 |
| 2024-11-07 | 4.180 | 4.180 | 4.180 | 4.180 | 3.847 | 1 |
| 2024-11-06 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-11-05 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-11-04 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-11-01 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-31 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-30 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-29 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-28 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-25 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-24 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-23 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-22 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-21 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-18 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-17 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-16 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-15 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-14 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-11 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 0 |
| 2024-10-10 | 4.030 | 4.030 | 4.030 | 4.030 | 3.709 | 6 |
| 2024-10-09 | 4.020 | 4.020 | 4.020 | 4.020 | 3.700 | 0 |
| 2024-10-08 | 4.020 | 4.020 | 4.020 | 4.020 | 3.700 | 1 |
| 2024-10-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-10-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-10-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-10-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-10-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-09-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-09-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-09-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-09-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-09-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.626 | 0 |
| 2024-09-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.522 | 0 |
| 2024-09-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.522 | 0 |
| 2024-09-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.522 | 0 |
| 2024-09-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.522 | 0 |
| 2024-09-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.522 | 130 |
| 2024-09-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 0 |
| 2024-09-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.397 | 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.