Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.230	1.245	1.225	1.240	1.188	48,800
2025-05-21	1.200	1.220	1.170	1.220	1.169	47,122
2025-05-20	1.180	1.200	1.170	1.200	1.150	44,448
2025-05-19	1.170	1.190	1.170	1.180	1.131	62,860
2025-05-16	1.180	1.200	1.165	1.180	1.131	123,616
2025-05-15	1.210	1.210	1.180	1.180	1.131	61,139
2025-05-14	1.185	1.235	1.143	1.210	1.159	48,609
2025-05-13	1.250	1.250	1.185	1.190	1.140	149,535
2025-05-12	1.285	1.285	1.240	1.250	1.198	63,182
2025-05-09	1.280	1.280	1.280	1.280	1.226	0
2025-05-08	1.285	1.285	1.280	1.280	1.226	1,159
2025-05-07	1.290	1.290	1.260	1.270	1.217	12,827
2025-05-06	1.260	1.290	1.260	1.290	1.236	698
2025-05-05	1.290	1.290	1.260	1.260	1.207	7,085
2025-05-02	1.245	1.245	1.245	1.245	1.193	0
2025-05-01	1.245	1.245	1.245	1.245	1.193	5,864
2025-04-30	1.250	1.260	1.200	1.240	1.188	57,578
2025-04-29	1.240	1.255	1.240	1.245	1.193	35,328
2025-04-28	1.255	1.280	1.240	1.265	1.212	17,088
2025-04-24	1.240	1.260	1.235	1.260	1.207	19,474
2025-04-23	1.230	1.235	1.200	1.235	1.183	28,533
2025-04-22	1.205	1.225	1.185	1.225	1.174	29,969
2025-04-17	1.205	1.205	1.205	1.205	1.155	175
2025-04-16	1.210	1.210	1.205	1.205	1.155	5,113
2025-04-15	1.210	1.210	1.200	1.205	1.155	18,670
2025-04-14	1.225	1.225	1.210	1.210	1.159	5,987
2025-04-11	1.250	1.250	1.220	1.230	1.179	30,539
2025-04-10	1.220	1.255	1.220	1.250	1.198	12,032
2025-04-09	1.260	1.260	1.210	1.220	1.169	20,216
2025-04-08	1.225	1.260	1.225	1.260	1.207	23,363
2025-04-07	1.230	1.260	1.188	1.210	1.159	88,837
2025-04-04	1.280	1.280	1.250	1.250	1.198	7,904
2025-04-03	1.280	1.280	1.270	1.270	1.217	7,745
2025-04-02	1.280	1.285	1.275	1.275	1.222	12,341
2025-04-01	1.275	1.275	1.275	1.275	1.222	70
2025-03-31	1.270	1.275	1.270	1.275	1.222	5,557
2025-03-28	1.268	1.270	1.268	1.270	1.217	4,423
2025-03-27	1.270	1.270	1.270	1.270	1.217	0
2025-03-26	1.310	1.310	1.270	1.270	1.217	17,119
2025-03-25	1.300	1.300	1.250	1.290	1.236	21,507
2025-03-24	1.300	1.320	1.260	1.300	1.246	60,441
2025-03-21	1.310	1.320	1.290	1.290	1.236	37,399
2025-03-20	1.320	1.320	1.305	1.310	1.255	18,500
2025-03-19	1.310	1.310	1.305	1.305	1.250	3,800
2025-03-18	1.305	1.310	1.305	1.305	1.250	23,985
2025-03-17	1.300	1.305	1.300	1.305	1.250	14,344
2025-03-14	1.310	1.310	1.305	1.305	1.250	3,795
2025-03-13	1.290	1.300	1.290	1.300	1.246	27,578
2025-03-12	1.300	1.300	1.290	1.295	1.241	20,302
2025-03-11	1.300	1.300	1.280	1.300	1.246	32,240
2025-03-10	1.275	1.320	1.275	1.300	1.246	361,531
2025-03-07	1.280	1.280	1.275	1.275	1.222	32,914
2025-03-06	1.300	1.300	1.275	1.280	1.226	32,102
2025-03-05	1.280	1.345	1.280	1.320	1.265	3,712
2025-03-04	1.275	1.300	1.275	1.275	1.222	6,513
2025-03-03	1.250	1.300	1.195	1.300	1.246	24,678
2025-02-28	1.265	1.265	1.260	1.260	1.188	2,663
2025-02-27	1.260	1.290	1.260	1.290	1.216	22,084
2025-02-26	1.270	1.270	1.260	1.260	1.188	780
2025-02-25	1.260	1.285	1.260	1.285	1.212	9,378

← NewerPage 7 of 22 · 1,269 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.