Big River Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.360	1.360	1.325	1.325	1.249	257,739
2024-11-25	1.360	1.370	1.355	1.355	1.278	27,250
2024-11-22	1.370	1.370	1.355	1.355	1.278	10,441
2024-11-21	1.370	1.370	1.350	1.360	1.282	27,616
2024-11-20	1.400	1.400	1.330	1.350	1.273	101,660
2024-11-19	1.355	1.400	1.355	1.400	1.320	2,957,208
2024-11-18	1.365	1.365	1.340	1.360	1.282	11,383
2024-11-15	1.400	1.400	1.350	1.365	1.287	27,156
2024-11-14	1.360	1.400	1.350	1.400	1.320	26,974
2024-11-13	1.340	1.340	1.340	1.340	1.264	0
2024-11-12	1.340	1.340	1.330	1.340	1.264	13,886
2024-11-11	1.360	1.360	1.340	1.340	1.264	27,287
2024-11-08	1.340	1.370	1.330	1.340	1.264	37,420
2024-11-07	1.320	1.340	1.315	1.320	1.245	21,285
2024-11-06	1.330	1.360	1.300	1.310	1.235	71,899
2024-11-05	1.370	1.370	1.330	1.330	1.254	9,838
2024-11-04	1.390	1.390	1.385	1.385	1.306	7,195
2024-11-01	1.420	1.430	1.385	1.385	1.306	23,985
2024-10-31	1.440	1.440	1.410	1.410	1.330	50,770
2024-10-30	1.440	1.440	1.400	1.400	1.320	6,781
2024-10-29	1.490	1.490	1.430	1.430	1.348	1,671
2024-10-28	1.425	1.425	1.400	1.410	1.330	51,487
2024-10-25	1.480	1.480	1.480	1.480	1.396	2,377
2024-10-24	1.480	1.480	1.480	1.480	1.396	19,851
2024-10-23	1.480	1.490	1.440	1.490	1.405	25,148
2024-10-22	1.490	1.490	1.490	1.490	1.405	4,349
2024-10-21	1.495	1.500	1.485	1.485	1.400	9,831
2024-10-18	1.500	1.500	1.485	1.485	1.400	8,151
2024-10-17	1.500	1.500	1.490	1.490	1.405	54,449
2024-10-16	1.520	1.520	1.500	1.500	1.414	76,544
2024-10-15	1.515	1.515	1.515	1.515	1.429	500
2024-10-14	1.525	1.530	1.515	1.530	1.443	34,326
2024-10-11	1.540	1.540	1.520	1.525	1.438	13,952
2024-10-10	1.510	1.540	1.500	1.540	1.452	7,355
2024-10-09	1.505	1.510	1.505	1.510	1.424	6,702
2024-10-08	1.500	1.500	1.500	1.500	1.414	870
2024-10-07	1.505	1.505	1.500	1.500	1.414	13,698
2024-10-04	1.505	1.505	1.505	1.505	1.419	134
2024-10-03	1.495	1.500	1.495	1.500	1.414	1,912
2024-10-02	1.535	1.535	1.485	1.490	1.405	23,897
2024-10-01	1.490	1.530	1.490	1.530	1.443	18,411
2024-09-30	1.505	1.510	1.485	1.485	1.400	18,214
2024-09-27	1.510	1.510	1.490	1.490	1.405	23,658
2024-09-26	1.500	1.500	1.500	1.500	1.414	11,371
2024-09-25	1.500	1.500	1.500	1.500	1.414	20,328
2024-09-24	1.510	1.510	1.490	1.490	1.405	31,385
2024-09-23	1.500	1.515	1.500	1.515	1.429	8,247
2024-09-20	1.505	1.515	1.500	1.500	1.414	19,932
2024-09-19	1.490	1.495	1.490	1.495	1.410	22,072
2024-09-18	1.490	1.490	1.470	1.480	1.396	35,355
2024-09-17	1.510	1.510	1.480	1.500	1.414	15,383
2024-09-16	1.475	1.555	1.475	1.505	1.419	45,510
2024-09-13	1.460	1.465	1.460	1.460	1.377	33,267
2024-09-12	1.445	1.480	1.435	1.460	1.377	40,499
2024-09-11	1.440	1.450	1.430	1.430	1.348	7,702
2024-09-10	1.480	1.480	1.440	1.450	1.367	10,725
2024-09-09	1.450	1.450	1.400	1.410	1.330	32,159
2024-09-06	1.455	1.455	1.450	1.455	1.372	2,365
2024-09-05	1.458	1.465	1.450	1.450	1.367	37,704
2024-09-04	1.470	1.470	1.465	1.465	1.381	678

← NewerPage 9 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.