Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.050	1.058	1.015	1.030	0.811	1,797,149
2024-06-06	1.085	1.090	1.055	1.060	0.834	3,403,348
2024-06-05	1.080	1.100	1.055	1.085	0.854	3,997,060
2024-06-04	1.120	1.140	1.065	1.080	0.850	1,537,261
2024-06-03	1.140	1.190	1.105	1.125	0.885	814,041
2024-05-31	1.175	1.175	1.120	1.145	0.901	676,150
2024-05-30	1.135	1.195	1.130	1.175	0.925	322,703
2024-05-29	1.190	1.190	1.150	1.150	0.905	286,561
2024-05-28	1.210	1.215	1.170	1.190	0.937	617,420
2024-05-27	1.230	1.230	1.210	1.225	0.964	427,767
2024-05-24	1.220	1.235	1.205	1.210	0.952	796,109
2024-05-23	1.210	1.260	1.195	1.245	0.980	719,310
2024-05-22	1.205	1.225	1.180	1.220	0.960	692,047
2024-05-21	1.240	1.240	1.205	1.210	0.952	811,912
2024-05-20	1.200	1.235	1.195	1.225	0.964	1,662,691
2024-05-17	1.220	1.240	1.200	1.225	0.964	1,113,804
2024-05-16	1.240	1.265	1.225	1.240	0.976	1,510,546
2024-05-15	1.265	1.290	1.250	1.255	0.988	685,212
2024-05-14	1.250	1.280	1.230	1.260	0.992	1,896,191
2024-05-13	1.275	1.285	1.245	1.255	0.988	345,908
2024-05-10	1.280	1.310	1.275	1.290	1.015	1,047,987
2024-05-09	1.300	1.323	1.275	1.290	1.015	404,823
2024-05-08	1.320	1.320	1.295	1.315	1.035	633,589
2024-05-07	1.345	1.350	1.320	1.325	1.043	1,500,525
2024-05-06	1.350	1.365	1.335	1.345	1.059	393,585
2024-05-03	1.390	1.405	1.360	1.370	1.078	1,430,678
2024-05-02	1.400	1.435	1.380	1.395	1.098	896,219
2024-05-01	1.355	1.410	1.350	1.400	1.102	259,505
2024-04-30	1.395	1.395	1.360	1.380	1.086	255,620
2024-04-29	1.390	1.420	1.365	1.375	1.082	699,106
2024-04-26	1.360	1.405	1.360	1.395	1.098	340,508
2024-04-24	1.400	1.460	1.393	1.420	1.118	2,130,159
2024-04-23	1.310	1.415	1.310	1.405	1.106	1,947,373
2024-04-22	1.290	1.400	1.290	1.385	1.090	429,506
2024-04-19	1.335	1.345	1.293	1.310	1.031	286,701
2024-04-18	1.355	1.370	1.315	1.335	1.051	366,017
2024-04-17	1.410	1.410	1.370	1.370	1.078	317,870
2024-04-16	1.435	1.435	1.373	1.400	1.102	4,232,811
2024-04-15	1.420	1.445	1.410	1.445	1.137	884,303
2024-04-12	1.365	1.470	1.365	1.455	1.145	3,081,335
2024-04-11	1.360	1.380	1.350	1.360	1.070	662,895
2024-04-10	1.363	1.400	1.355	1.385	1.090	573,926
2024-04-09	1.365	1.380	1.350	1.375	1.082	454,387
2024-04-08	1.345	1.390	1.310	1.370	1.078	246,110
2024-04-05	1.335	1.365	1.290	1.355	1.066	591,528
2024-04-04	1.350	1.350	1.315	1.340	1.055	592,904
2024-04-03	1.390	1.390	1.340	1.350	1.063	730,732
2024-04-02	1.400	1.420	1.375	1.380	1.086	1,123,989
2024-03-28	1.395	1.420	1.380	1.400	1.102	802,622
2024-03-27	1.400	1.433	1.380	1.395	1.098	1,050,637
2024-03-26	1.420	1.445	1.400	1.415	1.114	315,196
2024-03-25	1.460	1.460	1.420	1.420	1.118	482,774
2024-03-22	1.465	1.485	1.450	1.460	1.149	330,804
2024-03-21	1.475	1.525	1.460	1.485	1.169	791,171
2024-03-20	1.405	1.490	1.390	1.475	1.161	1,088,879
2024-03-19	1.450	1.460	1.375	1.400	1.102	1,374,040
2024-03-18	1.385	1.455	1.375	1.450	1.141	3,294,262
2024-03-15	1.410	1.410	1.350	1.365	1.074	812,639
2024-03-14	1.430	1.430	1.355	1.405	1.106	755,445
2024-03-13	1.350	1.435	1.350	1.420	1.118	1,148,489

← NewerPage 11 of 22 · 1,261 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.