Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.100	2.100	1.980	1.980	1.786	61,066
2023-12-14	2.040	2.050	2.030	2.050	1.849	25,874
2023-12-13	1.995	2.040	1.960	1.970	1.777	39,990
2023-12-12	2.050	2.050	1.980	1.995	1.799	32,019
2023-12-11	2.070	2.070	1.980	2.030	1.831	29,392
2023-12-08	2.080	2.080	2.030	2.030	1.831	4,271
2023-12-07	1.950	2.090	1.950	2.090	1.885	62,906
2023-12-06	2.020	2.020	1.950	1.950	1.759	99,877
2023-12-05	2.030	2.030	1.970	1.970	1.777	67,250
2023-12-04	2.100	2.110	2.020	2.020	1.822	41,002
2023-12-01	2.030	2.060	2.030	2.050	1.849	7,616
2023-11-30	2.070	2.070	2.010	2.010	1.813	2,114
2023-11-29	2.060	2.070	1.970	2.000	1.804	103,764
2023-11-28	2.130	2.130	2.030	2.050	1.849	78,426
2023-11-27	2.150	2.150	2.130	2.140	1.930	4,144
2023-11-24	2.140	2.150	2.130	2.150	1.939	17,469
2023-11-23	2.140	2.140	2.100	2.100	1.894	9,891
2023-11-22	2.160	2.170	2.140	2.140	1.930	14,669
2023-11-21	2.150	2.170	2.140	2.140	1.930	5,772
2023-11-20	2.180	2.180	2.140	2.140	1.930	29,484
2023-11-17	2.160	2.180	2.130	2.150	1.939	27,011
2023-11-16	2.180	2.180	2.150	2.150	1.939	23,687
2023-11-15	2.180	2.190	2.180	2.180	1.966	4,894
2023-11-14	2.150	2.150	2.150	2.150	1.939	922
2023-11-13	2.170	2.200	2.120	2.120	1.912	30,486
2023-11-10	2.190	2.190	2.160	2.160	1.948	5,383
2023-11-09	2.200	2.200	2.180	2.180	1.966	2,224
2023-11-08	2.200	2.200	2.140	2.140	1.930	15,565
2023-11-07	2.220	2.220	2.120	2.160	1.948	44,404
2023-11-06	2.190	2.230	2.170	2.190	1.975	48,696
2023-11-03	2.200	2.210	2.160	2.180	1.966	54,245
2023-11-02	2.160	2.160	2.160	2.160	1.948	0
2023-11-01	2.170	2.230	2.160	2.160	1.948	23,397
2023-10-31	2.195	2.200	2.160	2.160	1.948	48,467
2023-10-30	2.180	2.180	2.150	2.150	1.939	12,446
2023-10-27	2.190	2.200	2.180	2.180	1.966	24,254
2023-10-26	2.210	2.230	2.180	2.180	1.966	718
2023-10-25	2.190	2.250	2.180	2.180	1.966	807,922
2023-10-24	2.180	2.180	2.140	2.145	1.935	20,338
2023-10-23	2.200	2.200	2.120	2.120	1.912	21,923
2023-10-20	2.190	2.190	2.150	2.150	1.939	24,289
2023-10-19	2.250	2.250	2.190	2.190	1.975	1,947
2023-10-18	2.210	2.260	2.190	2.190	1.975	19,705
2023-10-17	2.280	2.280	2.190	2.190	1.975	24,246
2023-10-16	2.260	2.280	2.250	2.250	2.029	2,716
2023-10-13	2.260	2.280	2.250	2.250	2.029	41,849
2023-10-12	2.260	2.260	2.250	2.250	2.029	622
2023-10-11	2.250	2.260	2.250	2.250	2.029	7,616
2023-10-10	2.220	2.250	2.190	2.200	1.984	18,490
2023-10-09	2.220	2.250	2.200	2.200	1.984	5,463
2023-10-06	2.190	2.260	2.180	2.180	1.966	26,123
2023-10-05	2.250	2.250	2.180	2.180	1.966	17,018
2023-10-04	2.270	2.270	2.210	2.210	1.993	6,562
2023-10-03	2.280	2.280	2.200	2.270	2.047	3,073
2023-10-02	2.200	2.300	2.200	2.280	2.056	6,715
2023-09-29	2.200	2.220	2.180	2.180	1.966	27,867
2023-09-28	2.260	2.260	2.200	2.230	2.011	17,966
2023-09-27	2.300	2.300	2.260	2.260	2.038	8,153
2023-09-26	2.260	2.260	2.230	2.230	2.011	20,865
2023-09-25	2.300	2.305	2.260	2.260	2.038	39,677

← NewerPage 13 of 22 · 1,270 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.