Briscoe Group Australasia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-10-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2026-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-10-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2026-10-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-10-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1 |
| 2026-10-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-10-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-10-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-10-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-10-06 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 591 |
| 2026-10-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 6 |
| 2026-10-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-10-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.369 | 0 |
| 2026-09-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.369 | 0 |
| 2026-09-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.369 | 0 |
| 2026-09-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.369 | 135 |
| 2026-09-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.359 | 4 |
| 2026-09-16 | 3.690 | 3.690 | 3.690 | 3.690 | 3.604 | 0 |
| 2026-09-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.604 | 0 |
| 2026-09-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.604 | 0 |
| 2026-09-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.604 | 136 |
| 2026-09-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 0 |
| 2026-09-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 0 |
| 2026-09-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 0 |
| 2026-09-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 2 |
| 2026-09-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 0 |
| 2026-09-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 0 |
| 2026-09-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 30 |
| 2026-09-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 136 |
| 2026-08-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.613 | 2 |
| 2026-08-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 122 |
| 2026-08-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 0 |
| 2026-08-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.535 | 81 |
| 2026-08-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.457 | 0 |
| 2026-08-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.457 | 0 |
| 2026-08-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.457 | 0 |
| 2026-08-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.457 | 0 |
| 2026-08-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.457 | 0 |
| 2026-08-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.457 | 0 |
| 2026-08-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.457 | 0 |
| 2026-08-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.457 | 0 |
| 2026-08-03 | 3.800 | 3.800 | 3.540 | 3.540 | 3.457 | 1,110 |
| 2026-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.711 | 0 |
| 2026-07-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.711 | 0 |
| 2026-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.711 | 0 |
Page 1 of 5 · 255 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.