Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.385	1.395	1.345	1.395	1.098	1,082,820
2024-03-11	1.360	1.410	1.340	1.385	1.090	1,071,238
2024-03-08	1.395	1.435	1.375	1.375	1.082	1,274,759
2024-03-07	1.350	1.395	1.340	1.395	1.098	1,584,631
2024-03-06	1.360	1.365	1.328	1.345	1.059	657,571
2024-03-05	1.310	1.375	1.305	1.375	1.082	1,078,708
2024-03-04	1.270	1.330	1.270	1.305	1.027	3,041,961
2024-03-01	1.230	1.290	1.225	1.280	1.007	1,529,656
2024-02-29	1.240	1.285	1.213	1.240	0.976	11,123,031
2024-02-28	1.225	1.230	1.155	1.210	0.952	2,363,418
2024-02-27	1.190	1.220	1.175	1.205	0.948	915,440
2024-02-26	1.235	1.240	1.180	1.190	0.937	2,094,497
2024-02-23	1.270	1.280	1.240	1.240	0.976	1,196,117
2024-02-22	1.250	1.310	1.245	1.275	1.003	8,548,416
2024-02-21	1.215	1.300	1.200	1.260	0.992	3,874,195
2024-02-20	1.360	1.400	1.160	1.245	0.980	7,928,441
2024-02-19	0.980	0.980	0.925	0.960	0.756	658,498
2024-02-16	0.980	1.000	0.945	0.975	0.767	2,141,017
2024-02-15	0.990	0.990	0.965	0.980	0.771	411,241
2024-02-14	0.985	1.008	0.965	0.990	0.779	1,020,594
2024-02-13	0.960	1.020	0.950	0.995	0.783	1,625,297
2024-02-12	0.910	0.960	0.910	0.950	0.748	1,370,728
2024-02-09	0.900	0.910	0.895	0.905	0.712	335,876
2024-02-08	0.875	0.928	0.875	0.905	0.712	435,491
2024-02-07	0.870	0.935	0.865	0.890	0.700	1,074,523
2024-02-06	0.860	0.865	0.835	0.860	0.677	1,993,429
2024-02-05	0.810	0.845	0.810	0.820	0.645	360,238
2024-02-02	0.820	0.830	0.810	0.810	0.638	132,376
2024-02-01	0.825	0.835	0.803	0.810	0.638	436,199
2024-01-31	0.815	0.840	0.808	0.825	0.649	936,587
2024-01-30	0.800	0.850	0.800	0.815	0.641	269,021
2024-01-29	0.810	0.820	0.800	0.800	0.630	257,712
2024-01-25	0.810	0.830	0.790	0.810	0.638	138,113
2024-01-24	0.790	0.820	0.785	0.805	0.634	194,545
2024-01-23	0.790	0.805	0.785	0.800	0.630	1,526,730
2024-01-22	0.795	0.810	0.785	0.790	0.622	790,119
2024-01-19	0.800	0.805	0.790	0.795	0.626	288,058
2024-01-18	0.810	0.815	0.788	0.800	0.630	663,754
2024-01-17	0.815	0.850	0.810	0.830	0.653	205,351
2024-01-16	0.840	0.845	0.815	0.815	0.641	183,166
2024-01-15	0.815	0.850	0.815	0.850	0.669	68,168
2024-01-12	0.825	0.850	0.825	0.840	0.661	131,353
2024-01-11	0.805	0.850	0.790	0.850	0.669	506,826
2024-01-10	0.810	0.810	0.800	0.805	0.634	437,898
2024-01-09	0.800	0.820	0.800	0.810	0.638	788,542
2024-01-08	0.825	0.835	0.790	0.790	0.622	303,494
2024-01-05	0.835	0.840	0.825	0.825	0.649	32,682
2024-01-04	0.825	0.840	0.820	0.835	0.657	153,276
2024-01-03	0.850	0.850	0.830	0.835	0.657	139,802
2024-01-02	0.855	0.860	0.840	0.840	0.661	339,611
2023-12-29	0.870	0.870	0.855	0.855	0.673	226,821
2023-12-28	0.885	0.885	0.860	0.860	0.677	112,648
2023-12-27	0.865	0.895	0.865	0.870	0.685	750,084
2023-12-22	0.880	0.880	0.840	0.860	0.677	669,190
2023-12-21	0.860	0.865	0.830	0.865	0.681	1,437,417
2023-12-20	0.900	0.920	0.865	0.885	0.697	1,450,113
2023-12-19	0.840	0.875	0.825	0.875	0.689	336,984
2023-12-18	0.810	0.890	0.800	0.835	0.657	1,321,007
2023-12-15	0.850	0.865	0.800	0.800	0.630	1,067,259
2023-12-14	0.845	0.895	0.835	0.850	0.669	1,322,668

← NewerPage 12 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.