Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.400	1.400	1.400	1.400	1.360	1,000
2026-02-03	1.390	1.400	1.380	1.400	1.360	27,980
2026-02-02	1.390	1.390	1.385	1.385	1.345	11,676
2026-01-30	1.380	1.390	1.380	1.390	1.350	12,106
2026-01-29	1.395	1.400	1.370	1.370	1.331	43,046
2026-01-28	1.395	1.400	1.395	1.400	1.360	4,721,613
2026-01-27	1.400	1.400	1.385	1.395	1.355	24,306
2026-01-23	1.395	1.395	1.395	1.395	1.355	4,000
2026-01-22	1.400	1.405	1.390	1.405	1.365	28,153
2026-01-21	1.395	1.405	1.390	1.405	1.365	18,925
2026-01-20	1.400	1.405	1.400	1.405	1.365	3,584
2026-01-19	1.390	1.400	1.390	1.400	1.360	22,828
2026-01-16	1.400	1.405	1.390	1.405	1.365	8,871
2026-01-15	1.400	1.400	1.395	1.395	1.355	8,974
2026-01-14	1.410	1.410	1.410	1.410	1.370	0
2026-01-13	1.410	1.410	1.400	1.410	1.370	2,853
2026-01-12	1.410	1.420	1.400	1.410	1.370	27,202
2026-01-09	1.410	1.410	1.395	1.410	1.370	25,564
2026-01-08	1.410	1.410	1.400	1.405	1.365	7,747
2026-01-07	1.405	1.410	1.400	1.410	1.370	809,803
2026-01-06	1.395	1.400	1.385	1.400	1.360	209,992
2026-01-05	1.380	1.400	1.380	1.390	1.350	136,315
2026-01-02	1.390	1.390	1.385	1.390	1.350	51,466
2025-12-31	1.400	1.405	1.390	1.405	1.365	511,603
2025-12-30	1.405	1.405	1.395	1.400	1.360	36,489
2025-12-29	1.410	1.410	1.390	1.400	1.360	23,591
2025-12-24	1.403	1.405	1.400	1.405	1.365	2,803
2025-12-23	1.410	1.410	1.400	1.405	1.365	1,512
2025-12-22	1.400	1.400	1.395	1.400	1.360	98,303
2025-12-19	1.395	1.395	1.395	1.395	1.355	1,848
2025-12-18	1.390	1.400	1.390	1.400	1.360	21,123
2025-12-17	1.410	1.410	1.390	1.390	1.350	290,424
2025-12-16	1.410	1.410	1.400	1.410	1.370	50,691
2025-12-15	1.410	1.410	1.400	1.410	1.370	31,927
2025-12-12	1.410	1.410	1.410	1.410	1.370	0
2025-12-11	1.415	1.415	1.380	1.410	1.370	12,986
2025-12-10	1.415	1.420	1.400	1.415	1.375	35,504
2025-12-09	1.380	1.415	1.380	1.415	1.375	86,843
2025-12-08	1.390	1.390	1.375	1.375	1.336	47,652
2025-12-05	1.400	1.415	1.390	1.400	1.360	32,440
2025-12-04	1.395	1.395	1.395	1.395	1.355	2,259
2025-12-03	1.410	1.410	1.365	1.375	1.336	54,458
2025-12-02	1.365	1.435	1.355	1.435	1.393	243,184
2025-12-01	1.295	1.295	1.295	1.295	1.258	0
2025-11-28	1.295	1.295	1.295	1.295	1.258	0
2025-11-27	1.340	1.340	1.295	1.295	1.258	18,533
2025-11-26	1.335	1.340	1.335	1.340	1.301	2,212
2025-11-25	1.335	1.335	1.335	1.335	1.297	443
2025-11-24	1.385	1.385	1.385	1.385	1.345	113
2025-11-21	1.390	1.390	1.390	1.390	1.350	10,000
2025-11-20	1.390	1.390	1.390	1.390	1.350	2,173
2025-11-19	1.400	1.400	1.390	1.390	1.350	402,455
2025-11-18	1.390	1.405	1.390	1.405	1.365	17,272
2025-11-17	1.400	1.400	1.390	1.390	1.350	10,740
2025-11-14	1.425	1.425	1.420	1.425	1.384	113,816
2025-11-13	1.430	1.435	1.425	1.425	1.384	20,000
2025-11-12	1.430	1.430	1.420	1.430	1.389	16,000
2025-11-11	1.430	1.430	1.430	1.430	1.389	8,853
2025-11-10	1.430	1.430	1.430	1.430	1.389	12,168
2025-11-07	1.435	1.435	1.435	1.435	1.394	0

← NewerPage 4 of 5 · 254 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.