Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.100	2.100	2.080	2.080	1.679	7,777
2022-07-15	2.100	2.100	2.100	2.100	1.695	127
2022-07-14	2.110	2.110	2.090	2.100	1.695	14,139
2022-07-13	2.050	2.180	2.050	2.110	1.703	16,158
2022-07-12	2.050	2.060	2.050	2.060	1.663	3,699
2022-07-11	1.980	2.080	1.980	2.050	1.655	25,745
2022-07-08	2.050	2.050	2.050	2.050	1.655	0
2022-07-07	2.070	2.070	2.050	2.050	1.655	1,856
2022-07-06	2.050	2.050	2.050	2.050	1.655	410
2022-07-05	2.050	2.060	2.050	2.050	1.655	10,526
2022-07-04	2.100	2.110	2.100	2.110	1.703	12,773
2022-07-01	2.110	2.120	2.110	2.120	1.712	6
2022-06-30	2.140	2.140	2.100	2.120	1.712	12,968
2022-06-29	2.170	2.180	2.040	2.040	1.647	105,606
2022-06-28	2.040	2.100	2.040	2.070	1.671	115,395
2022-06-27	2.010	2.040	2.010	2.040	1.647	28,403
2022-06-24	2.020	2.040	1.920	2.000	1.615	302,059
2022-06-23	2.170	2.170	2.090	2.090	1.687	56,276
2022-06-22	2.180	2.180	2.170	2.170	1.752	10,770
2022-06-21	2.120	2.130	2.080	2.120	1.712	65,831
2022-06-20	2.100	2.120	2.060	2.080	1.679	32,048
2022-06-17	2.200	2.200	2.000	2.100	1.695	99,056
2022-06-16	2.130	2.200	2.130	2.200	1.776	18,612
2022-06-15	2.250	2.250	2.120	2.230	1.800	79,378
2022-06-14	2.280	2.280	2.210	2.260	1.825	10,225
2022-06-10	2.330	2.400	2.330	2.360	1.905	316
2022-06-09	2.350	2.350	2.330	2.350	1.897	22,420
2022-06-08	2.320	2.350	2.320	2.350	1.897	25,309
2022-06-07	2.330	2.330	2.330	2.330	1.881	14,999
2022-06-06	2.310	2.330	2.290	2.330	1.881	44,237
2022-06-03	2.440	2.490	2.370	2.400	1.938	16,135
2022-06-02	2.380	2.430	2.380	2.430	1.962	4,641
2022-06-01	2.370	2.380	2.370	2.380	1.921	5,000
2022-05-31	2.400	2.430	2.280	2.370	1.913	70,810
2022-05-30	2.430	2.440	2.400	2.400	1.938	14,874
2022-05-27	2.430	2.460	2.430	2.430	1.962	38,416
2022-05-26	2.510	2.510	2.450	2.450	1.978	38,537
2022-05-25	2.550	2.630	2.500	2.600	2.099	13,453
2022-05-24	2.510	2.630	2.480	2.630	2.123	134,963
2022-05-23	2.550	2.610	2.440	2.500	2.018	272,951
2022-05-20	2.600	2.640	2.600	2.640	2.131	23,829
2022-05-19	2.610	2.610	2.590	2.590	2.091	511
2022-05-18	2.590	2.630	2.590	2.600	2.099	37,241
2022-05-17	2.590	2.650	2.550	2.550	2.059	48,224
2022-05-16	2.590	2.600	2.560	2.590	2.091	6,722
2022-05-13	2.540	2.600	2.540	2.600	2.099	22,489
2022-05-12	2.510	2.650	2.510	2.540	2.051	32,590
2022-05-11	2.640	2.640	2.590	2.590	2.091	657
2022-05-10	2.470	2.680	2.430	2.610	2.107	33,986
2022-05-09	2.600	2.600	2.600	2.600	2.099	0
2022-05-06	2.600	2.660	2.600	2.600	2.099	10,115
2022-05-05	2.690	2.690	2.690	2.690	2.172	156
2022-05-04	2.630	2.660	2.600	2.600	2.099	14,234
2022-05-03	2.660	2.660	2.660	2.660	2.148	1,299
2022-05-02	2.660	2.750	2.660	2.660	2.148	14,771
2022-04-29	2.660	2.700	2.630	2.630	2.123	39,008
2022-04-28	2.570	2.680	2.570	2.630	2.123	17,820
2022-04-27	2.600	2.740	2.570	2.570	2.075	23,190
2022-04-26	2.740	2.750	2.600	2.600	2.099	54,428
2022-04-22	2.750	2.750	2.700	2.740	2.212	39,963

← NewerPage 19 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.