Big River Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.195 | 1.195 | 1.100 | 1.115 | 1.115 | 15,586 |
| 2026-10-16 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 2 |
| 2026-10-15 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 17,439 |
| 2026-10-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-10-13 | 1.238 | 1.238 | 1.220 | 1.220 | 1.220 | 392 |
| 2026-10-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-10-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 193 |
| 2026-10-08 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 2,468 |
| 2026-10-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-10-06 | 1.245 | 1.245 | 1.220 | 1.220 | 1.220 | 22,919 |
| 2026-10-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-10-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,294 |
| 2026-10-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-09-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 384 |
| 2026-09-29 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 10,907 |
| 2026-09-28 | 1.205 | 1.240 | 1.205 | 1.240 | 1.240 | 5,081 |
| 2026-09-25 | 1.215 | 1.260 | 1.210 | 1.250 | 1.250 | 4,811 |
| 2026-09-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-09-23 | 1.230 | 1.255 | 1.210 | 1.210 | 1.210 | 5,452 |
| 2026-09-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 756 |
| 2026-09-21 | 1.285 | 1.285 | 1.250 | 1.250 | 1.250 | 3,553 |
| 2026-09-18 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 131 |
| 2026-09-17 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 386 |
| 2026-09-16 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 400 |
| 2026-09-15 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 241,087 |
| 2026-09-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 9 |
| 2026-09-11 | 1.265 | 1.295 | 1.265 | 1.295 | 1.295 | 294 |
| 2026-09-10 | 1.260 | 1.265 | 1.260 | 1.265 | 1.265 | 26 |
| 2026-09-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-09-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-09-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 7,754 |
| 2026-09-04 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 20 |
| 2026-09-03 | 1.340 | 1.340 | 1.305 | 1.340 | 1.320 | 6,745 |
| 2026-09-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.320 | 0 |
| 2026-09-01 | 1.338 | 1.340 | 1.338 | 1.340 | 1.320 | 3,056 |
| 2026-08-31 | 1.310 | 1.350 | 1.310 | 1.330 | 1.310 | 12,678 |
| 2026-08-28 | 1.315 | 1.315 | 1.310 | 1.310 | 1.290 | 611 |
| 2026-08-27 | 1.330 | 1.330 | 1.315 | 1.315 | 1.295 | 4,552 |
| 2026-08-26 | 1.350 | 1.350 | 1.335 | 1.335 | 1.315 | 3,846 |
| 2026-08-25 | 1.345 | 1.345 | 1.345 | 1.345 | 1.325 | 131 |
| 2026-08-24 | 1.385 | 1.385 | 1.340 | 1.340 | 1.320 | 1,300 |
| 2026-08-21 | 1.380 | 1.388 | 1.380 | 1.388 | 1.367 | 1,310 |
| 2026-08-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.300 | 0 |
| 2026-08-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.300 | 0 |
| 2026-08-18 | 1.400 | 1.400 | 1.320 | 1.320 | 1.300 | 3,567 |
| 2026-08-17 | 1.415 | 1.415 | 1.415 | 1.415 | 1.394 | 0 |
| 2026-08-14 | 1.470 | 1.470 | 1.370 | 1.415 | 1.394 | 1,179 |
| 2026-08-13 | 1.460 | 1.480 | 1.460 | 1.480 | 1.458 | 1,822 |
| 2026-08-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.428 | 19 |
| 2026-08-11 | 1.430 | 1.440 | 1.430 | 1.440 | 1.419 | 6,429 |
| 2026-08-10 | 1.420 | 1.420 | 1.410 | 1.420 | 1.399 | 10,549 |
| 2026-08-07 | 1.420 | 1.430 | 1.420 | 1.420 | 1.399 | 33,512 |
| 2026-08-06 | 1.420 | 1.420 | 1.410 | 1.410 | 1.389 | 11,430 |
| 2026-08-05 | 1.395 | 1.400 | 1.380 | 1.400 | 1.379 | 271,052 |
| 2026-08-04 | 1.425 | 1.425 | 1.400 | 1.400 | 1.379 | 8,689 |
| 2026-08-03 | 1.430 | 1.430 | 1.425 | 1.425 | 1.404 | 13,874 |
| 2026-07-31 | 1.400 | 1.420 | 1.400 | 1.420 | 1.399 | 20,442 |
| 2026-07-30 | 1.400 | 1.400 | 1.390 | 1.400 | 1.379 | 10,511 |
| 2026-07-29 | 1.400 | 1.410 | 1.370 | 1.370 | 1.350 | 14,509 |
| 2026-07-28 | 1.410 | 1.415 | 1.400 | 1.415 | 1.394 | 5,704 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0200 AUD |
| 2026-03-10 | 0.0200 AUD |
| 2025-09-04 | 0.0199 AUD |
| 2025-03-03 | 0.0199 AUD |
| 2024-08-30 | 0.0199 AUD |
| 2024-03-04 | 0.0548 AUD |
| 2023-09-01 | 0.0847 AUD |
| 2023-03-06 | 0.0857 AUD |
| 2022-09-02 | 0.0996 AUD |
| 2022-03-07 | 0.0548 AUD |
| 2021-09-02 | 0.0299 AUD |
| 2021-03-18 | 0.0259 AUD |
| 2020-09-03 | 0.0239 AUD |
| 2020-03-04 | 0.0240 AUD |
| 2019-09-23 | 0.0219 AUD |
| 2019-03-25 | 0.0219 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.