Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.500	1.505	1.450	1.465	1.381	35,440
2024-09-02	1.410	1.450	1.400	1.450	1.367	24,665
2024-08-30	1.385	1.435	1.385	1.400	1.320	927,045
2024-08-29	1.350	1.385	1.305	1.385	1.287	44,334
2024-08-28	1.450	1.450	1.350	1.350	1.255	97,486
2024-08-27	1.440	1.470	1.400	1.400	1.301	45,840
2024-08-26	1.430	1.520	1.420	1.490	1.385	101,185
2024-08-23	1.550	1.550	1.355	1.380	1.283	253,599
2024-08-22	1.540	1.570	1.410	1.550	1.441	346,352
2024-08-21	1.675	1.730	1.645	1.730	1.608	41,350
2024-08-20	1.700	1.730	1.680	1.680	1.561	24,936
2024-08-19	1.720	1.720	1.695	1.700	1.580	12,765
2024-08-16	1.690	1.735	1.665	1.700	1.580	20,084
2024-08-15	1.620	1.650	1.610	1.650	1.534	9,082
2024-08-14	1.630	1.650	1.610	1.650	1.534	18,629
2024-08-13	1.615	1.630	1.590	1.600	1.487	65,590
2024-08-12	1.600	1.650	1.590	1.615	1.501	38,269
2024-08-09	1.635	1.635	1.590	1.605	1.492	8,975
2024-08-08	1.650	1.650	1.590	1.590	1.478	75,036
2024-08-07	1.625	1.670	1.585	1.620	1.506	19,593
2024-08-06	1.700	1.700	1.645	1.645	1.529	22,833
2024-08-05	1.665	1.700	1.600	1.660	1.543	66,494
2024-08-02	1.720	1.720	1.688	1.700	1.580	60,791
2024-08-01	1.755	1.755	1.720	1.720	1.599	47,168
2024-07-31	1.740	1.770	1.740	1.755	1.631	51,082
2024-07-30	1.700	1.750	1.690	1.740	1.617	114,324
2024-07-29	1.660	1.745	1.660	1.700	1.580	240,070
2024-07-26	1.500	1.680	1.500	1.630	1.515	159,878
2024-07-25	1.460	1.490	1.450	1.490	1.385	45,905
2024-07-24	1.455	1.490	1.450	1.490	1.385	26,465
2024-07-23	1.455	1.455	1.455	1.455	1.352	1,980
2024-07-22	1.470	1.470	1.430	1.455	1.352	29,554
2024-07-19	1.500	1.500	1.470	1.480	1.376	35,539
2024-07-18	1.475	1.495	1.470	1.470	1.366	992
2024-07-17	1.480	1.500	1.460	1.500	1.394	12,081
2024-07-16	1.460	1.540	1.455	1.480	1.376	65,041
2024-07-15	1.460	1.470	1.420	1.455	1.352	46,092
2024-07-12	1.480	1.500	1.465	1.470	1.366	40,484
2024-07-11	1.455	1.480	1.435	1.465	1.362	11,990
2024-07-10	1.370	1.370	1.355	1.365	1.269	17,507
2024-07-09	1.385	1.415	1.375	1.375	1.278	5,227
2024-07-08	1.360	1.430	1.350	1.430	1.329	31,351
2024-07-05	1.355	1.370	1.355	1.360	1.264	41,897
2024-07-04	1.330	1.360	1.330	1.360	1.264	58,596
2024-07-03	1.340	1.340	1.250	1.305	1.213	113,549
2024-07-02	1.340	1.340	1.320	1.330	1.236	87,996
2024-07-01	1.350	1.350	1.330	1.330	1.236	23,248
2024-06-28	1.400	1.400	1.325	1.355	1.259	141,034
2024-06-27	1.390	1.445	1.390	1.395	1.297	6,644
2024-06-26	1.410	1.420	1.390	1.390	1.292	93,331
2024-06-25	1.455	1.455	1.405	1.418	1.317	353,031
2024-06-24	1.430	1.455	1.420	1.455	1.352	10,986
2024-06-21	1.450	1.450	1.430	1.430	1.329	37,316
2024-06-20	1.508	1.520	1.405	1.445	1.343	111,749
2024-06-19	1.493	1.503	1.493	1.495	1.389	21,226
2024-06-18	1.460	1.485	1.450	1.480	1.376	587,429
2024-06-17	1.490	1.490	1.460	1.460	1.357	32,840
2024-06-14	1.500	1.500	1.480	1.485	1.380	16,046
2024-06-13	1.540	1.540	1.500	1.500	1.394	4,857
2024-06-12	1.505	1.540	1.475	1.505	1.399	42,105

← NewerPage 10 of 22 · 1,265 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.