Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.755	0.760	0.755	0.755	0.594	540,083
2023-09-19	0.765	0.775	0.763	0.770	0.606	515,833
2023-09-18	0.790	0.790	0.750	0.775	0.610	261,774
2023-09-15	0.715	0.800	0.715	0.800	0.630	942,497
2023-09-14	0.685	0.720	0.665	0.700	0.551	286,357
2023-09-13	0.735	0.735	0.685	0.700	0.551	262,960
2023-09-12	0.745	0.750	0.710	0.745	0.586	418,386
2023-09-11	0.730	0.750	0.730	0.745	0.586	89,157
2023-09-08	0.750	0.750	0.730	0.730	0.575	165,340
2023-09-07	0.745	0.770	0.725	0.745	0.586	164,845
2023-09-06	0.755	0.755	0.725	0.735	0.579	228,224
2023-09-05	0.740	0.755	0.720	0.755	0.594	169,842
2023-09-04	0.790	0.795	0.750	0.765	0.602	400,902
2023-09-01	0.755	0.785	0.720	0.760	0.598	1,577,287
2023-08-31	0.795	0.810	0.745	0.770	0.606	611,407
2023-08-30	0.700	0.770	0.680	0.770	0.606	1,636,772
2023-08-29	0.690	0.690	0.660	0.690	0.543	772,336
2023-08-28	0.720	0.740	0.650	0.690	0.543	4,240,998
2023-08-25	0.500	0.720	0.490	0.720	0.567	6,067,710
2023-08-24	0.490	0.508	0.485	0.500	0.394	263,559
2023-08-23	0.490	0.505	0.485	0.485	0.382	318,039
2023-08-22	0.495	0.505	0.485	0.490	0.386	192,008
2023-08-21	0.485	0.500	0.480	0.490	0.386	243,117
2023-08-18	0.500	0.505	0.480	0.485	0.382	425,037
2023-08-17	0.510	0.510	0.495	0.505	0.397	182,118
2023-08-16	0.515	0.515	0.495	0.500	0.394	217,491
2023-08-15	0.500	0.510	0.490	0.510	0.401	224,363
2023-08-14	0.505	0.505	0.495	0.500	0.394	65,461
2023-08-11	0.520	0.520	0.495	0.495	0.390	3,479,661
2023-08-10	0.510	0.515	0.510	0.510	0.401	113,243
2023-08-09	0.510	0.515	0.510	0.515	0.405	70,122
2023-08-08	0.515	0.515	0.510	0.510	0.401	212,658
2023-08-07	0.515	0.520	0.510	0.510	0.401	457,746
2023-08-04	0.505	0.520	0.505	0.520	0.409	160,377
2023-08-03	0.495	0.510	0.490	0.505	0.397	168,368
2023-08-02	0.500	0.505	0.490	0.495	0.390	71,499
2023-08-01	0.505	0.505	0.498	0.500	0.394	150,136
2023-07-31	0.510	0.510	0.500	0.500	0.394	159,612
2023-07-28	0.490	0.510	0.485	0.510	0.401	664,074
2023-07-27	0.495	0.495	0.483	0.495	0.390	65,239
2023-07-26	0.490	0.500	0.490	0.490	0.386	161,727
2023-07-25	0.510	0.510	0.490	0.490	0.386	84,745
2023-07-24	0.490	0.510	0.490	0.510	0.401	235,955
2023-07-21	0.500	0.510	0.490	0.495	0.390	556,602
2023-07-20	0.510	0.515	0.505	0.515	0.405	75,433
2023-07-19	0.525	0.525	0.505	0.505	0.397	65,905
2023-07-18	0.510	0.520	0.500	0.520	0.409	93,119
2023-07-17	0.520	0.520	0.500	0.505	0.397	92,800
2023-07-14	0.500	0.525	0.500	0.525	0.413	613,991
2023-07-13	0.485	0.500	0.485	0.490	0.386	369,035
2023-07-12	0.510	0.510	0.480	0.480	0.378	213,491
2023-07-11	0.485	0.500	0.480	0.500	0.394	240,827
2023-07-10	0.520	0.520	0.480	0.485	0.382	392,746
2023-07-07	0.500	0.520	0.490	0.515	0.405	443,099
2023-07-06	0.535	0.535	0.510	0.510	0.401	357,660
2023-07-05	0.490	0.555	0.490	0.535	0.421	713,479
2023-07-04	0.470	0.490	0.470	0.490	0.386	4,200,900
2023-07-03	0.470	0.485	0.470	0.475	0.374	1,495,894
2023-06-30	0.470	0.475	0.460	0.470	0.370	437,170
2023-06-29	0.470	0.485	0.460	0.475	0.374	556,818

← NewerPage 14 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.