Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.285	1.355	1.285	1.355	1.066	803,299
2024-08-30	1.280	1.340	1.280	1.315	1.035	368,878
2024-08-29	1.310	1.310	1.290	1.300	1.023	368,252
2024-08-28	1.330	1.340	1.315	1.315	1.035	196,135
2024-08-27	1.340	1.345	1.300	1.335	1.051	488,744
2024-08-26	1.390	1.395	1.335	1.340	1.055	605,023
2024-08-23	1.360	1.390	1.360	1.375	1.082	538,022
2024-08-22	1.350	1.388	1.335	1.375	1.082	1,014,568
2024-08-21	1.295	1.345	1.288	1.340	1.055	869,837
2024-08-20	1.295	1.310	1.290	1.300	1.023	763,974
2024-08-19	1.310	1.313	1.268	1.300	1.023	1,340,256
2024-08-16	1.270	1.318	1.270	1.315	1.035	2,020,382
2024-08-15	1.245	1.305	1.225	1.255	0.988	1,871,975
2024-08-14	1.165	1.250	1.150	1.250	0.984	3,635,111
2024-08-13	1.145	1.145	1.125	1.125	0.885	2,685,183
2024-08-12	1.180	1.180	1.130	1.140	0.897	238,003
2024-08-09	1.100	1.145	1.100	1.145	0.901	789,872
2024-08-08	1.085	1.105	1.065	1.085	0.854	1,099,689
2024-08-07	1.070	1.145	1.060	1.110	0.874	791,049
2024-08-06	1.025	1.085	1.025	1.065	0.838	381,520
2024-08-05	1.100	1.115	1.030	1.030	0.811	894,576
2024-08-02	1.150	1.150	1.090	1.100	0.866	1,223,366
2024-08-01	1.215	1.235	1.165	1.170	0.921	855,293
2024-07-31	1.100	1.145	1.100	1.145	0.901	340,793
2024-07-30	1.100	1.123	1.085	1.120	0.882	442,323
2024-07-29	1.090	1.145	1.090	1.125	0.885	686,733
2024-07-26	1.105	1.115	1.075	1.075	0.846	969,718
2024-07-25	1.125	1.125	1.070	1.105	0.870	1,236,672
2024-07-24	1.105	1.165	1.100	1.130	0.889	590,909
2024-07-23	1.150	1.165	1.105	1.105	0.870	676,066
2024-07-22	1.140	1.150	1.130	1.140	0.897	509,236
2024-07-19	1.150	1.163	1.135	1.160	0.913	546,329
2024-07-18	1.150	1.195	1.125	1.165	0.917	855,189
2024-07-17	1.155	1.185	1.140	1.150	0.905	1,102,084
2024-07-16	1.115	1.190	1.108	1.155	0.909	1,941,189
2024-07-15	1.250	1.300	1.085	1.110	0.874	6,980,208
2024-07-12	1.035	1.075	1.035	1.070	0.842	600,842
2024-07-11	1.030	1.055	1.028	1.035	0.815	192,091
2024-07-10	1.045	1.050	1.030	1.045	0.822	537,174
2024-07-09	1.055	1.070	1.050	1.055	0.830	452,537
2024-07-08	1.050	1.060	1.048	1.050	0.826	237,415
2024-07-05	1.045	1.065	1.045	1.060	0.834	151,219
2024-07-04	1.055	1.070	1.040	1.055	0.830	423,533
2024-07-03	1.040	1.065	1.040	1.055	0.830	429,596
2024-07-02	1.040	1.055	1.030	1.050	0.826	623,333
2024-07-01	1.060	1.065	1.040	1.040	0.819	223,012
2024-06-28	1.070	1.095	1.070	1.080	0.850	287,157
2024-06-27	1.065	1.080	1.060	1.070	0.842	259,656
2024-06-26	1.050	1.080	1.045	1.080	0.850	508,493
2024-06-25	1.040	1.080	1.025	1.065	0.838	377,262
2024-06-24	1.110	1.110	1.033	1.045	0.822	766,104
2024-06-21	1.085	1.125	1.080	1.120	0.882	1,182,502
2024-06-20	1.080	1.110	1.075	1.100	0.866	1,330,672
2024-06-19	1.090	1.125	1.075	1.085	0.854	721,841
2024-06-18	1.010	1.085	1.005	1.080	0.850	1,883,474
2024-06-17	0.995	1.018	0.980	1.005	0.791	1,966,150
2024-06-14	0.990	1.015	0.990	0.995	0.783	1,073,858
2024-06-13	1.010	1.030	1.000	1.005	0.791	906,572
2024-06-12	1.020	1.035	0.993	1.010	0.795	2,995,608
2024-06-11	1.025	1.040	1.010	1.020	0.803	1,856,064

← NewerPage 10 of 21 · 1,258 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.