Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.720	1.720	1.705	1.715	1.594	24,026
2024-03-12	1.760	1.760	1.720	1.720	1.599	22,982
2024-03-11	1.750	1.755	1.720	1.750	1.626	35,335
2024-03-08	1.750	1.758	1.700	1.720	1.599	50,176
2024-03-07	1.740	1.770	1.740	1.740	1.617	17,120
2024-03-06	1.730	1.760	1.720	1.720	1.599	23,291
2024-03-05	1.760	1.780	1.725	1.730	1.608	25,436
2024-03-04	1.860	1.905	1.715	1.750	1.626	109,229
2024-03-01	1.820	1.855	1.820	1.855	1.673	7,207
2024-02-29	1.760	1.860	1.750	1.790	1.615	122,752
2024-02-28	1.860	1.865	1.760	1.765	1.592	84,093
2024-02-27	1.800	1.890	1.800	1.850	1.669	33,432
2024-02-26	1.905	1.905	1.780	1.785	1.610	145,379
2024-02-23	1.890	1.905	1.830	1.850	1.669	28,311
2024-02-22	1.980	1.980	1.830	1.880	1.696	118,908
2024-02-21	2.000	2.000	1.900	1.975	1.781	215,141
2024-02-20	2.090	2.100	1.980	1.990	1.795	217,556
2024-02-19	2.100	2.100	2.040	2.040	1.840	12,084
2024-02-16	2.050	2.100	2.040	2.040	1.840	14,495
2024-02-15	2.060	2.060	2.030	2.030	1.831	14,957
2024-02-14	2.030	2.090	2.030	2.030	1.831	17,450
2024-02-13	2.070	2.180	2.020	2.180	1.966	45,549
2024-02-12	2.100	2.100	2.040	2.050	1.849	54,832
2024-02-09	2.070	2.070	2.030	2.030	1.831	5,198
2024-02-08	2.050	2.050	2.020	2.020	1.822	81,214
2024-02-07	2.080	2.080	2.020	2.040	1.840	92,163
2024-02-06	2.070	2.080	2.050	2.080	1.876	30,543
2024-02-05	2.070	2.080	2.050	2.060	1.858	13,689
2024-02-02	2.100	2.100	2.050	2.060	1.858	44,964
2024-02-01	2.030	2.070	2.020	2.060	1.858	34,121
2024-01-31	2.115	2.115	2.000	2.020	1.822	19,708
2024-01-30	2.100	2.140	1.995	2.060	1.858	69,850
2024-01-29	2.100	2.120	2.070	2.070	1.867	4,123
2024-01-25	2.040	2.140	2.040	2.060	1.858	28,811
2024-01-24	2.050	2.060	2.030	2.040	1.840	31,670
2024-01-23	2.100	2.100	2.060	2.060	1.858	9,896
2024-01-22	2.150	2.150	2.100	2.100	1.894	42,074
2024-01-19	2.140	2.140	2.120	2.120	1.912	23,499
2024-01-18	2.220	2.220	2.140	2.140	1.930	69,811
2024-01-17	2.150	2.150	2.150	2.150	1.939	1,000
2024-01-16	2.140	2.150	2.130	2.130	1.921	14,109
2024-01-15	2.150	2.180	2.130	2.180	1.966	28,250
2024-01-12	2.120	2.200	2.120	2.130	1.921	6,979
2024-01-11	2.140	2.160	2.110	2.110	1.903	25,580
2024-01-10	2.150	2.190	2.130	2.130	1.921	13,528
2024-01-09	2.180	2.180	2.130	2.130	1.921	21,039
2024-01-08	2.150	2.210	2.150	2.180	1.966	1,314
2024-01-05	2.210	2.220	2.150	2.150	1.939	5,335
2024-01-04	2.220	2.220	2.210	2.210	1.993	15,220
2024-01-03	2.200	2.240	2.200	2.220	2.002	5,575
2024-01-02	2.070	2.250	2.070	2.200	1.984	51,099
2023-12-29	2.200	2.200	2.100	2.100	1.894	10,564
2023-12-28	2.190	2.200	2.160	2.160	1.948	18,249
2023-12-27	2.150	2.180	2.090	2.090	1.885	90,170
2023-12-22	2.140	2.200	2.130	2.150	1.939	14,174
2023-12-21	2.130	2.130	2.130	2.130	1.921	59
2023-12-20	2.060	2.200	2.040	2.120	1.912	66,183
2023-12-19	2.060	2.060	2.060	2.060	1.858	1,082,157
2023-12-18	2.000	2.070	1.990	2.010	1.813	28,852
2023-12-15	2.100	2.100	1.980	1.980	1.786	61,066

← NewerPage 12 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.