Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.530	1.530	1.505	1.505	1.399	16,673
2024-06-07	1.500	1.510	1.480	1.510	1.403	28,963
2024-06-06	1.470	1.530	1.470	1.500	1.394	88,807
2024-06-05	1.400	1.460	1.400	1.460	1.357	19,811
2024-06-04	1.380	1.410	1.370	1.400	1.301	125,791
2024-06-03	1.375	1.380	1.355	1.380	1.283	39,500
2024-05-31	1.355	1.375	1.340	1.360	1.264	39,355
2024-05-30	1.365	1.365	1.340	1.360	1.264	40,098
2024-05-29	1.400	1.400	1.360	1.360	1.264	140,051
2024-05-28	1.420	1.420	1.395	1.420	1.320	56,609
2024-05-27	1.445	1.445	1.410	1.430	1.329	97,838
2024-05-24	1.460	1.470	1.440	1.440	1.338	29,475
2024-05-23	1.485	1.485	1.450	1.475	1.371	45,311
2024-05-22	1.475	1.490	1.460	1.460	1.357	38,045
2024-05-21	1.500	1.500	1.480	1.480	1.376	15,295
2024-05-20	1.500	1.520	1.480	1.495	1.389	60,645
2024-05-17	1.470	1.490	1.465	1.490	1.385	25,832
2024-05-16	1.450	1.455	1.440	1.450	1.348	42,101
2024-05-15	1.465	1.465	1.450	1.460	1.357	46,566
2024-05-14	1.470	1.470	1.460	1.460	1.357	34,202
2024-05-13	1.480	1.490	1.465	1.465	1.362	65,752
2024-05-10	1.495	1.525	1.450	1.480	1.376	80,542
2024-05-09	1.530	1.530	1.465	1.465	1.362	124,031
2024-05-08	1.565	1.570	1.510	1.530	1.422	120,511
2024-05-07	1.600	1.620	1.570	1.580	1.468	33,971
2024-05-06	1.600	1.620	1.550	1.580	1.468	79,811
2024-05-03	1.680	1.680	1.600	1.600	1.487	75,159
2024-05-02	1.680	1.700	1.670	1.680	1.561	15,524
2024-05-01	1.675	1.680	1.665	1.665	1.547	3,371
2024-04-30	1.700	1.720	1.625	1.635	1.520	60,089
2024-04-29	1.715	1.745	1.700	1.730	1.608	52,506
2024-04-26	1.650	1.720	1.650	1.720	1.599	19,609
2024-04-24	1.650	1.690	1.628	1.635	1.520	36,930
2024-04-23	1.725	1.725	1.600	1.620	1.506	99,581
2024-04-22	1.710	1.715	1.670	1.670	1.552	36,603
2024-04-19	1.700	1.730	1.665	1.730	1.608	69,532
2024-04-18	1.730	1.730	1.693	1.700	1.580	19,225
2024-04-17	1.690	1.735	1.690	1.730	1.608	2,472
2024-04-16	1.710	1.710	1.680	1.690	1.571	19,918
2024-04-15	1.720	1.750	1.710	1.720	1.599	47,038
2024-04-12	1.735	1.770	1.720	1.725	1.603	36,401
2024-04-11	1.715	1.715	1.715	1.715	1.594	0
2024-04-10	1.735	1.735	1.700	1.715	1.594	63,364
2024-04-09	1.740	1.755	1.725	1.730	1.608	11,389
2024-04-08	1.740	1.800	1.720	1.720	1.599	95,630
2024-04-05	1.740	1.740	1.730	1.735	1.613	37,057
2024-04-04	1.735	1.735	1.720	1.725	1.603	34,371
2024-04-03	1.755	1.755	1.728	1.730	1.608	56,475
2024-04-02	1.740	1.755	1.735	1.755	1.631	156,373
2024-03-28	1.730	1.740	1.715	1.715	1.594	69,467
2024-03-27	1.740	1.740	1.730	1.730	1.608	1,836
2024-03-26	1.740	1.740	1.725	1.740	1.617	36,910
2024-03-25	1.780	1.780	1.730	1.735	1.613	45,297
2024-03-22	1.780	1.780	1.770	1.780	1.654	21,174
2024-03-21	1.810	1.810	1.770	1.780	1.654	26,779
2024-03-20	1.860	1.860	1.795	1.800	1.673	41,770
2024-03-19	1.870	1.910	1.850	1.870	1.738	23,522
2024-03-18	1.805	1.870	1.800	1.870	1.738	52,021
2024-03-15	1.690	1.820	1.680	1.750	1.626	27,441
2024-03-14	1.730	1.730	1.690	1.690	1.571	138,161

← NewerPage 11 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.