Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.790	2.790	2.690	2.790	2.252	33,953
2022-04-20	2.560	2.790	2.560	2.790	2.252	9,208
2022-04-19	2.430	2.560	2.430	2.560	2.067	35,176
2022-04-14	2.400	2.430	2.380	2.430	1.962	12,752
2022-04-13	2.360	2.380	2.360	2.380	1.921	14,687
2022-04-12	2.350	2.380	2.350	2.360	1.905	22,144
2022-04-11	2.390	2.390	2.390	2.390	1.930	82
2022-04-08	2.400	2.400	2.370	2.390	1.930	3,294
2022-04-07	2.380	2.400	2.310	2.400	1.938	7,366
2022-04-06	2.380	2.390	2.300	2.310	1.865	27,446
2022-04-05	2.260	2.320	2.260	2.300	1.857	18,533
2022-04-04	2.320	2.320	2.260	2.260	1.825	27,450
2022-04-01	2.300	2.300	2.300	2.300	1.857	22,500
2022-03-31	2.350	2.350	2.200	2.250	1.817	185,449
2022-03-30	2.350	2.400	2.350	2.350	1.897	54,784
2022-03-29	2.310	2.350	2.290	2.290	1.849	14,924
2022-03-28	2.170	2.350	2.170	2.350	1.897	11,040
2022-03-25	2.210	2.250	2.110	2.190	1.768	24,892
2022-03-24	2.370	2.400	2.300	2.300	1.857	33,319
2022-03-23	2.460	2.460	2.310	2.370	1.913	52,853
2022-03-22	2.400	2.500	2.350	2.400	1.938	46,304
2022-03-21	2.370	2.400	2.370	2.400	1.938	2,036,005
2022-03-18	2.400	2.400	2.400	2.400	1.938	42
2022-03-17	2.400	2.410	2.320	2.400	1.938	36,314
2022-03-16	2.310	2.380	2.310	2.380	1.921	3,857
2022-03-15	2.400	2.400	2.350	2.370	1.913	12,423
2022-03-14	2.400	2.400	2.390	2.400	1.938	38,680
2022-03-11	2.360	2.390	2.350	2.390	1.930	17,165
2022-03-10	2.280	2.390	2.280	2.300	1.857	20,800
2022-03-09	2.290	2.290	2.290	2.290	1.849	563
2022-03-08	2.300	2.300	2.300	2.300	1.857	0
2022-03-07	2.400	2.400	2.280	2.300	1.857	30,679
2022-03-04	2.400	2.400	2.320	2.320	1.829	39,465
2022-03-03	2.260	2.350	2.200	2.340	1.845	160,352
2022-03-02	2.300	2.300	2.300	2.300	1.813	7
2022-03-01	2.270	2.300	2.260	2.300	1.813	18,540
2022-02-28	2.240	2.310	2.240	2.280	1.797	67,423
2022-02-25	2.120	2.220	2.100	2.220	1.750	161,302
2022-02-24	2.050	2.050	2.050	2.050	1.616	1,155
2022-02-23	2.060	2.080	2.010	2.080	1.640	29,039
2022-02-22	2.150	2.160	2.150	2.160	1.703	26,457
2022-02-21	2.080	2.150	2.080	2.150	1.695	47,841
2022-02-18	2.100	2.150	2.100	2.150	1.695	2,311
2022-02-17	2.080	2.100	2.020	2.100	1.655	1,880
2022-02-16	2.150	2.150	2.150	2.150	1.695	4,612
2022-02-15	2.150	2.150	2.150	2.150	1.695	1,000
2022-02-14	2.080	2.080	2.080	2.080	1.640	0
2022-02-11	2.080	2.080	2.080	2.080	1.640	4,800
2022-02-10	2.150	2.150	2.120	2.120	1.671	31,582
2022-02-09	2.150	2.150	2.150	2.150	1.695	16,530
2022-02-08	2.150	2.150	2.150	2.150	1.695	0
2022-02-07	2.150	2.150	2.080	2.150	1.695	40,969
2022-02-04	2.150	2.150	2.150	2.150	1.695	436,621
2022-02-03	2.130	2.130	2.120	2.120	1.671	45
2022-02-02	2.060	2.120	2.060	2.120	1.671	7,959
2022-02-01	2.120	2.120	2.120	2.120	1.671	8,000
2022-01-31	2.120	2.150	2.120	2.120	1.671	69,596
2022-01-28	2.120	2.120	2.110	2.120	1.671	31,916
2022-01-27	2.140	2.140	2.120	2.120	1.671	36,234
2022-01-25	2.120	2.120	2.000	2.040	1.608	86,040

← NewerPage 20 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.