Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.250	2.300	2.250	2.270	2.047	20,678
2023-09-21	2.200	2.250	2.200	2.250	2.029	7,338
2023-09-20	2.290	2.290	2.180	2.180	1.966	19,396
2023-09-19	2.300	2.300	2.230	2.230	2.011	16,196
2023-09-18	2.330	2.330	2.260	2.260	2.038	21,668
2023-09-15	2.320	2.360	2.320	2.330	2.102	4,970
2023-09-14	2.320	2.385	2.320	2.370	2.138	4,270
2023-09-13	2.300	2.320	2.300	2.300	2.074	7,531
2023-09-12	2.340	2.340	2.300	2.300	2.074	51,370
2023-09-11	2.350	2.360	2.330	2.330	2.102	8,730
2023-09-08	2.340	2.420	2.340	2.350	2.120	14,380
2023-09-07	2.430	2.430	2.330	2.330	2.102	42,571
2023-09-06	2.430	2.430	2.430	2.430	2.192	78
2023-09-05	2.410	2.460	2.410	2.420	2.183	11,923
2023-09-04	2.400	2.430	2.400	2.400	2.165	30,758
2023-09-01	2.410	2.420	2.400	2.400	2.165	8,091
2023-08-31	2.450	2.470	2.370	2.440	2.124	20,885
2023-08-30	2.470	2.470	2.390	2.390	2.081	44,075
2023-08-29	2.490	2.490	2.400	2.490	2.168	11,711
2023-08-28	2.400	2.450	2.340	2.450	2.133	46,717
2023-08-25	2.480	2.480	2.370	2.370	2.063	18,774
2023-08-24	2.420	2.460	2.340	2.450	2.133	95,360
2023-08-23	2.500	2.500	2.350	2.360	2.055	58,737
2023-08-22	2.480	2.480	2.440	2.450	2.133	6,241
2023-08-21	2.480	2.480	2.450	2.450	2.133	2,537
2023-08-18	2.460	2.470	2.450	2.450	2.133	10,684
2023-08-17	2.450	2.450	2.430	2.430	2.116	4,923
2023-08-16	2.400	2.450	2.400	2.400	2.090	7,577
2023-08-15	2.510	2.510	2.350	2.380	2.072	76,787
2023-08-14	2.495	2.500	2.430	2.430	2.116	5,980
2023-08-11	2.490	2.500	2.420	2.420	2.107	16,560
2023-08-10	2.490	2.490	2.480	2.480	2.159	14,584
2023-08-09	2.450	2.510	2.430	2.510	2.185	11,946
2023-08-08	2.500	2.500	2.430	2.450	2.133	7,927
2023-08-07	2.510	2.510	2.450	2.460	2.142	6,540
2023-08-04	2.510	2.510	2.510	2.510	2.185	0
2023-08-03	2.450	2.510	2.390	2.510	2.185	27,843
2023-08-02	2.400	2.460	2.390	2.450	2.133	16,534
2023-08-01	2.490	2.510	2.400	2.400	2.090	11,414
2023-07-31	2.450	2.510	2.350	2.350	2.046	26,218
2023-07-28	2.510	2.510	2.430	2.430	2.116	5,694
2023-07-27	2.420	2.510	2.420	2.440	2.124	10,908
2023-07-26	2.470	2.520	2.390	2.430	2.116	16,249
2023-07-25	2.490	2.490	2.410	2.480	2.159	8,541
2023-07-24	2.460	2.530	2.370	2.380	2.072	67,695
2023-07-21	2.410	2.510	2.380	2.400	2.090	47,349
2023-07-20	2.410	2.460	2.380	2.400	2.090	69,358
2023-07-19	2.450	2.460	2.400	2.400	2.090	26,786
2023-07-18	2.520	2.540	2.430	2.450	2.133	29,601
2023-07-17	2.450	2.520	2.430	2.450	2.133	68,287
2023-07-14	2.380	2.460	2.380	2.430	2.116	16,148
2023-07-13	2.390	2.480	2.380	2.380	2.072	13,300
2023-07-12	2.390	2.490	2.350	2.380	2.072	48,284
2023-07-11	2.380	2.450	2.340	2.450	2.133	29,840
2023-07-10	2.450	2.450	2.380	2.380	2.072	17,057
2023-07-07	2.400	2.500	2.380	2.380	2.072	27,722
2023-07-06	2.400	2.520	2.400	2.520	2.194	32,196
2023-07-05	2.600	2.600	2.330	2.390	2.081	50,664
2023-07-04	2.390	2.560	2.390	2.560	2.229	22,349
2023-07-03	2.480	2.490	2.390	2.390	2.081	4,713

← NewerPage 14 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.