Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.600	2.670	2.460	2.540	2.211	73,827
2023-03-31	2.510	2.510	2.490	2.510	2.185	49,446
2023-03-30	2.580	2.580	2.490	2.500	2.177	46,999
2023-03-29	2.520	2.530	2.490	2.500	2.177	61,198
2023-03-28	2.500	2.520	2.490	2.520	2.194	23,229
2023-03-27	2.640	2.640	2.480	2.480	2.159	104,384
2023-03-24	2.730	2.750	2.560	2.590	2.255	74,755
2023-03-23	2.610	2.740	2.610	2.700	2.351	50,739
2023-03-22	2.550	2.550	2.510	2.510	2.185	7,227
2023-03-21	2.540	2.550	2.510	2.510	2.185	7,283
2023-03-20	2.550	2.550	2.520	2.520	2.194	10,013
2023-03-17	2.550	2.550	2.510	2.550	2.220	6,514
2023-03-16	2.540	2.540	2.490	2.510	2.185	9,526
2023-03-15	2.540	2.550	2.510	2.550	2.220	3,667
2023-03-14	2.550	2.550	2.525	2.540	2.211	6,117
2023-03-13	2.490	2.490	2.460	2.490	2.168	9,047
2023-03-10	2.540	2.540	2.505	2.510	2.185	19,313
2023-03-09	2.740	2.740	2.500	2.540	2.211	19,523
2023-03-08	2.600	2.610	2.450	2.610	2.272	24,593
2023-03-07	2.570	2.570	2.530	2.550	2.220	34,360
2023-03-06	2.700	2.700	2.550	2.550	2.220	31,009
2023-03-03	2.830	2.830	2.520	2.630	2.215	773,095
2023-03-02	2.820	2.820	2.620	2.800	2.358	36,959
2023-03-01	2.860	2.900	2.800	2.800	2.358	21,045
2023-02-28	2.750	2.800	2.630	2.800	2.358	58,526
2023-02-27	2.530	2.650	2.530	2.650	2.232	29,081
2023-02-24	2.410	2.530	2.410	2.530	2.131	41,405
2023-02-23	2.400	2.410	2.350	2.350	1.979	17,271
2023-02-22	2.390	2.400	2.390	2.400	2.022	3,936
2023-02-21	2.300	2.300	2.300	2.300	1.937	5,489
2023-02-20	2.300	2.360	2.300	2.340	1.971	4,513
2023-02-17	2.240	2.320	2.200	2.300	1.937	23,728
2023-02-16	2.320	2.320	2.180	2.180	1.836	40,439
2023-02-15	2.220	2.220	2.210	2.210	1.861	13,000
2023-02-14	2.250	2.260	2.210	2.210	1.861	24,657
2023-02-13	2.280	2.280	2.250	2.250	1.895	16,168
2023-02-10	2.310	2.350	2.270	2.310	1.946	42,191
2023-02-09	2.390	2.390	2.330	2.330	1.963	8,986
2023-02-08	2.390	2.390	2.390	2.390	2.013	0
2023-02-07	2.400	2.400	2.360	2.390	2.013	20,772
2023-02-06	2.450	2.460	2.400	2.400	2.022	27,254
2023-02-03	2.500	2.570	2.430	2.460	2.072	16,512
2023-02-02	2.520	2.520	2.500	2.500	2.106	13,352
2023-02-01	2.530	2.530	2.520	2.520	2.123	12,548
2023-01-31	2.530	2.550	2.500	2.500	2.106	34,988
2023-01-30	2.520	2.540	2.495	2.530	2.131	25,046
2023-01-27	2.530	2.530	2.470	2.470	2.080	18,014
2023-01-25	2.400	2.460	2.400	2.460	2.072	17,473
2023-01-24	2.380	2.530	2.350	2.390	2.013	34,457
2023-01-23	2.250	2.390	2.250	2.380	2.005	50,898
2023-01-20	2.260	2.260	2.200	2.200	1.853	36,174
2023-01-19	2.210	2.350	2.200	2.200	1.853	77,054
2023-01-18	2.180	2.210	2.180	2.200	1.853	4,120
2023-01-17	2.180	2.180	2.160	2.160	1.819	20,338
2023-01-16	2.120	2.220	2.120	2.160	1.819	42,805
2023-01-13	2.110	2.220	2.100	2.120	1.786	10,895
2023-01-12	2.110	2.170	2.090	2.100	1.769	66,231
2023-01-11	2.120	2.170	2.110	2.110	1.777	15,885
2023-01-10	2.120	2.130	2.110	2.120	1.786	33,023
2023-01-09	2.160	2.170	2.110	2.110	1.777	37,476

← NewerPage 16 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.