Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.810	0.830	0.805	0.830	0.653	647,552
2023-12-12	0.795	0.805	0.775	0.805	0.634	308,138
2023-12-11	0.800	0.835	0.780	0.805	0.634	417,988
2023-12-08	0.745	0.800	0.745	0.800	0.630	166,721
2023-12-07	0.750	0.780	0.745	0.770	0.606	285,364
2023-12-06	0.765	0.770	0.750	0.770	0.606	59,405
2023-12-05	0.760	0.770	0.745	0.755	0.594	53,257
2023-12-04	0.755	0.770	0.735	0.760	0.598	243,098
2023-12-01	0.730	0.770	0.725	0.770	0.606	49,477
2023-11-30	0.760	0.765	0.745	0.750	0.590	128,575
2023-11-29	0.750	0.785	0.750	0.750	0.590	229,268
2023-11-28	0.750	0.750	0.745	0.750	0.590	244,562
2023-11-27	0.740	0.755	0.730	0.755	0.594	108,680
2023-11-24	0.765	0.768	0.740	0.745	0.586	140,438
2023-11-23	0.760	0.765	0.750	0.755	0.594	127,790
2023-11-22	0.765	0.770	0.745	0.760	0.598	146,804
2023-11-21	0.775	0.775	0.750	0.765	0.602	132,944
2023-11-20	0.780	0.780	0.760	0.765	0.602	109,143
2023-11-17	0.780	0.780	0.770	0.780	0.614	149,399
2023-11-16	0.780	0.780	0.755	0.780	0.614	1,784,371
2023-11-15	0.785	0.830	0.765	0.780	0.614	716,393
2023-11-14	0.790	0.790	0.765	0.785	0.618	105,127
2023-11-13	0.790	0.790	0.755	0.785	0.618	211,410
2023-11-10	0.760	0.790	0.735	0.785	0.618	144,720
2023-11-09	0.800	0.800	0.750	0.775	0.610	320,199
2023-11-08	0.795	0.830	0.795	0.795	0.626	1,318,366
2023-11-07	0.800	0.820	0.770	0.810	0.638	429,089
2023-11-06	0.885	0.890	0.760	0.800	0.630	959,737
2023-11-03	0.850	0.890	0.820	0.860	0.677	1,769,931
2023-11-02	0.710	0.845	0.690	0.805	0.634	2,955,393
2023-11-01	0.700	0.705	0.690	0.690	0.543	81,021
2023-10-31	0.665	0.705	0.665	0.690	0.543	274,999
2023-10-30	0.675	0.685	0.665	0.665	0.523	113,706
2023-10-27	0.665	0.700	0.665	0.690	0.543	120,258
2023-10-26	0.680	0.685	0.665	0.665	0.523	209,912
2023-10-25	0.690	0.700	0.675	0.680	0.535	172,977
2023-10-24	0.700	0.700	0.690	0.690	0.543	299,581
2023-10-23	0.700	0.705	0.690	0.695	0.547	145,125
2023-10-20	0.715	0.715	0.700	0.700	0.551	98,551
2023-10-19	0.705	0.715	0.705	0.705	0.555	66,549
2023-10-18	0.710	0.720	0.705	0.705	0.555	322,249
2023-10-17	0.715	0.730	0.710	0.710	0.559	253,980
2023-10-16	0.725	0.725	0.715	0.720	0.567	20,785
2023-10-13	0.710	0.745	0.710	0.725	0.571	194,797
2023-10-12	0.740	0.750	0.705	0.705	0.555	141,060
2023-10-11	0.730	0.740	0.715	0.740	0.582	129,269
2023-10-10	0.735	0.740	0.700	0.740	0.582	141,118
2023-10-09	0.720	0.760	0.718	0.725	0.571	576,933
2023-10-06	0.715	0.720	0.710	0.720	0.567	14,043
2023-10-05	0.705	0.730	0.690	0.710	0.559	1,595,276
2023-10-04	0.720	0.740	0.685	0.705	0.555	901,223
2023-10-03	0.740	0.745	0.710	0.720	0.567	59,757
2023-10-02	0.750	0.755	0.720	0.745	0.586	99,079
2023-09-29	0.760	0.770	0.740	0.745	0.586	173,625
2023-09-28	0.780	0.780	0.760	0.760	0.598	142,702
2023-09-27	0.730	0.775	0.730	0.765	0.602	175,301
2023-09-26	0.715	0.760	0.710	0.760	0.598	143,594
2023-09-25	0.750	0.755	0.710	0.710	0.559	723,912
2023-09-22	0.745	0.745	0.725	0.740	0.582	83,502
2023-09-21	0.750	0.750	0.735	0.735	0.579	356,922

← NewerPage 13 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.