Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.280	1.285	1.260	1.260	1.188	35,320
2025-02-21	1.280	1.290	1.275	1.280	1.207	33,995
2025-02-20	1.275	1.280	1.270	1.280	1.207	24,911
2025-02-19	1.260	1.263	1.245	1.250	1.179	30,079
2025-02-18	1.280	1.280	1.220	1.265	1.193	69,094
2025-02-17	1.290	1.290	1.290	1.290	1.216	12,529
2025-02-14	1.290	1.290	1.290	1.290	1.216	12,550
2025-02-13	1.290	1.290	1.290	1.290	1.216	13,372
2025-02-12	1.290	1.290	1.280	1.290	1.216	24,254
2025-02-11	1.280	1.290	1.270	1.290	1.216	53,017
2025-02-10	1.278	1.285	1.278	1.280	1.207	941
2025-02-07	1.280	1.290	1.260	1.290	1.216	10,793
2025-02-06	1.285	1.285	1.275	1.280	1.207	7,475
2025-02-05	1.290	1.290	1.280	1.280	1.207	4,120
2025-02-04	1.285	1.290	1.285	1.290	1.216	656
2025-02-03	1.305	1.305	1.283	1.290	1.216	42,702
2025-01-31	1.305	1.315	1.305	1.315	1.240	20,798
2025-01-30	1.295	1.335	1.295	1.300	1.226	16,256
2025-01-29	1.295	1.315	1.250	1.290	1.216	40,520
2025-01-28	1.300	1.300	1.295	1.295	1.221	607
2025-01-24	1.260	1.300	1.260	1.280	1.207	20,521
2025-01-23	1.260	1.260	1.260	1.260	1.188	2,937
2025-01-22	1.280	1.280	1.260	1.260	1.188	3,976
2025-01-21	1.280	1.280	1.280	1.280	1.207	2,572
2025-01-20	1.280	1.280	1.280	1.280	1.207	983
2025-01-17	1.260	1.280	1.255	1.260	1.188	13,156
2025-01-16	1.280	1.300	1.260	1.265	1.193	27,108
2025-01-15	1.285	1.285	1.285	1.285	1.212	0
2025-01-14	1.285	1.285	1.285	1.285	1.212	5,511
2025-01-13	1.270	1.270	1.265	1.265	1.193	5,225
2025-01-10	1.270	1.270	1.255	1.255	1.183	21,102
2025-01-09	1.285	1.285	1.270	1.270	1.198	59,507
2025-01-08	1.285	1.305	1.285	1.285	1.212	4,942
2025-01-07	1.285	1.300	1.285	1.295	1.221	40,995
2025-01-06	1.280	1.305	1.280	1.285	1.212	20,653
2025-01-03	1.280	1.305	1.280	1.300	1.226	5,948
2025-01-02	1.285	1.290	1.280	1.280	1.207	23,047
2024-12-31	1.280	1.300	1.280	1.300	1.226	42,594
2024-12-30	1.275	1.285	1.270	1.285	1.212	23,670
2024-12-27	1.270	1.275	1.270	1.270	1.198	15,466
2024-12-24	1.275	1.280	1.265	1.265	1.193	34,233
2024-12-23	1.280	1.280	1.273	1.275	1.202	22,577
2024-12-20	1.285	1.285	1.275	1.275	1.202	4,615
2024-12-19	1.285	1.285	1.275	1.275	1.202	9,834
2024-12-18	1.280	1.280	1.280	1.280	1.207	0
2024-12-17	1.300	1.315	1.280	1.280	1.207	7,062
2024-12-16	1.270	1.290	1.270	1.290	1.216	26,704
2024-12-13	1.295	1.295	1.270	1.270	1.198	29,553
2024-12-12	1.300	1.300	1.300	1.300	1.226	8,794
2024-12-11	1.280	1.300	1.275	1.300	1.226	156,156
2024-12-10	1.295	1.295	1.280	1.280	1.207	131,026
2024-12-09	1.320	1.320	1.295	1.295	1.221	6,195
2024-12-06	1.300	1.320	1.285	1.320	1.245	103,490
2024-12-05	1.300	1.345	1.300	1.330	1.254	39,274
2024-12-04	1.300	1.300	1.300	1.300	1.226	10,966
2024-12-03	1.275	1.300	1.275	1.295	1.221	29,924
2024-12-02	1.305	1.310	1.275	1.275	1.202	62,281
2024-11-29	1.320	1.330	1.300	1.300	1.226	130,945
2024-11-28	1.320	1.330	1.315	1.330	1.254	33,379
2024-11-27	1.320	1.340	1.320	1.340	1.264	723,023

← NewerPage 8 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.