Bravura Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.250 | 3.270 | 3.150 | 3.200 | 3.200 | 702,338 |
| 2026-10-15 | 3.100 | 3.230 | 3.100 | 3.220 | 3.220 | 1,198,856 |
| 2026-10-14 | 3.170 | 3.230 | 3.160 | 3.200 | 3.200 | 346,545 |
| 2026-10-13 | 3.230 | 3.265 | 3.170 | 3.190 | 3.190 | 586,824 |
| 2026-10-12 | 3.170 | 3.300 | 3.150 | 3.250 | 3.250 | 1,047,331 |
| 2026-10-09 | 3.070 | 3.200 | 3.070 | 3.170 | 3.170 | 862,760 |
| 2026-10-08 | 3.120 | 3.120 | 3.055 | 3.080 | 3.080 | 258,784 |
| 2026-10-07 | 3.020 | 3.120 | 3.000 | 3.090 | 3.090 | 476,921 |
| 2026-10-06 | 3.100 | 3.100 | 3.015 | 3.020 | 3.020 | 361,280 |
| 2026-10-05 | 3.150 | 3.160 | 3.070 | 3.070 | 3.070 | 366,254 |
| 2026-10-02 | 3.090 | 3.170 | 3.000 | 3.150 | 3.150 | 310,293 |
| 2026-10-01 | 3.130 | 3.160 | 3.075 | 3.090 | 3.090 | 563,813 |
| 2026-09-30 | 3.110 | 3.160 | 3.090 | 3.140 | 3.140 | 1,038,561 |
| 2026-09-29 | 3.070 | 3.160 | 3.070 | 3.120 | 3.120 | 1,367,060 |
| 2026-09-28 | 3.020 | 3.140 | 3.020 | 3.090 | 3.090 | 677,899 |
| 2026-09-25 | 3.150 | 3.190 | 3.090 | 3.120 | 3.120 | 553,755 |
| 2026-09-24 | 3.110 | 3.160 | 3.100 | 3.160 | 3.160 | 385,284 |
| 2026-09-23 | 3.290 | 3.290 | 3.120 | 3.140 | 3.140 | 872,287 |
| 2026-09-22 | 3.200 | 3.300 | 3.185 | 3.250 | 3.250 | 1,154,215 |
| 2026-09-21 | 3.130 | 3.190 | 3.115 | 3.160 | 3.160 | 639,520 |
| 2026-09-18 | 3.180 | 3.210 | 3.130 | 3.130 | 3.130 | 3,902,003 |
| 2026-09-17 | 3.180 | 3.290 | 3.150 | 3.170 | 3.170 | 1,721,593 |
| 2026-09-16 | 3.160 | 3.205 | 3.140 | 3.180 | 3.180 | 1,900,038 |
| 2026-09-15 | 3.150 | 3.200 | 3.100 | 3.130 | 3.130 | 1,630,990 |
| 2026-09-14 | 3.090 | 3.105 | 2.990 | 3.040 | 3.040 | 862,522 |
| 2026-09-11 | 2.980 | 3.050 | 2.980 | 3.050 | 3.050 | 1,446,053 |
| 2026-09-10 | 3.040 | 3.045 | 2.990 | 3.030 | 3.030 | 1,478,332 |
| 2026-09-09 | 3.040 | 3.090 | 2.990 | 3.070 | 3.070 | 1,490,049 |
| 2026-09-08 | 3.120 | 3.150 | 2.970 | 3.010 | 3.010 | 1,227,056 |
| 2026-09-07 | 3.170 | 3.170 | 3.120 | 3.120 | 3.120 | 419,160 |
| 2026-09-04 | 3.150 | 3.180 | 3.135 | 3.170 | 3.170 | 599,241 |
| 2026-09-03 | 3.120 | 3.150 | 3.110 | 3.120 | 3.120 | 969,089 |
| 2026-09-02 | 3.110 | 3.155 | 3.100 | 3.140 | 3.140 | 801,647 |
| 2026-09-01 | 3.180 | 3.190 | 3.115 | 3.140 | 3.140 | 1,091,609 |
| 2026-08-31 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 1,525,119 |
| 2026-08-28 | 3.050 | 3.170 | 3.040 | 3.120 | 3.120 | 1,365,388 |
| 2026-08-27 | 3.060 | 3.100 | 2.980 | 3.020 | 3.020 | 1,012,374 |
| 2026-08-26 | 3.140 | 3.150 | 3.060 | 3.100 | 3.100 | 1,204,418 |
| 2026-08-25 | 3.100 | 3.150 | 3.055 | 3.130 | 3.130 | 1,022,212 |
| 2026-08-24 | 3.180 | 3.240 | 3.100 | 3.150 | 3.150 | 938,465 |
| 2026-08-21 | 3.310 | 3.320 | 3.240 | 3.300 | 3.150 | 2,072,203 |
| 2026-08-20 | 3.170 | 3.325 | 3.160 | 3.280 | 3.131 | 1,318,082 |
| 2026-08-19 | 3.250 | 3.280 | 3.130 | 3.160 | 3.016 | 2,259,417 |
| 2026-08-18 | 3.430 | 3.430 | 3.240 | 3.270 | 3.121 | 1,824,234 |
| 2026-08-17 | 3.550 | 3.560 | 3.410 | 3.440 | 3.284 | 1,128,504 |
| 2026-08-14 | 3.520 | 3.630 | 3.520 | 3.590 | 3.427 | 2,392,150 |
| 2026-08-13 | 3.180 | 3.535 | 3.180 | 3.520 | 3.360 | 7,546,818 |
| 2026-08-12 | 3.200 | 3.260 | 3.090 | 3.140 | 2.997 | 5,291,618 |
| 2026-08-11 | 2.820 | 2.850 | 2.760 | 2.790 | 2.663 | 1,052,946 |
| 2026-08-10 | 2.860 | 2.870 | 2.795 | 2.810 | 2.682 | 1,908,661 |
| 2026-08-07 | 2.830 | 2.840 | 2.790 | 2.800 | 2.673 | 570,580 |
| 2026-08-06 | 2.790 | 2.840 | 2.740 | 2.830 | 2.701 | 1,272,604 |
| 2026-08-05 | 2.780 | 2.800 | 2.720 | 2.770 | 2.644 | 1,255,701 |
| 2026-08-04 | 2.650 | 2.730 | 2.650 | 2.730 | 2.606 | 1,583,281 |
| 2026-08-03 | 2.580 | 2.640 | 2.520 | 2.640 | 2.520 | 822,220 |
| 2026-07-31 | 2.560 | 2.590 | 2.510 | 2.540 | 2.425 | 1,007,466 |
| 2026-07-30 | 2.510 | 2.545 | 2.480 | 2.520 | 2.406 | 1,169,503 |
| 2026-07-29 | 2.540 | 2.570 | 2.470 | 2.510 | 2.396 | 881,157 |
| 2026-07-28 | 2.490 | 2.540 | 2.450 | 2.520 | 2.406 | 781,035 |
| 2026-07-27 | 2.380 | 2.550 | 2.380 | 2.520 | 2.406 | 1,144,208 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1500 AUD |
| 2026-02-17 | 0.1023 AUD |
| 2025-08-19 | 0.0471 AUD |
| 2025-03-28 | 0.1052 AUD |
| 2025-01-21 | 0.1630 AUD |
| 2022-09-02 | 0.0320 AUD |
| 2022-06-29 | 0.0397 AUD |
| 2022-03-02 | 0.0370 AUD |
| 2021-09-03 | 0.0600 AUD |
| 2021-03-03 | 0.0260 AUD |
| 2020-09-04 | 0.0550 AUD |
| 2020-03-03 | 0.0550 AUD |
| 2019-09-03 | 0.0480 AUD |
| 2019-03-04 | 0.0530 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.