Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.460	0.470	0.460	0.470	0.370	617,878
2023-06-27	0.460	0.465	0.455	0.455	0.358	391,824
2023-06-26	0.460	0.465	0.460	0.465	0.366	203,317
2023-06-23	0.455	0.465	0.450	0.460	0.362	442,809
2023-06-22	0.455	0.460	0.445	0.460	0.362	537,718
2023-06-21	0.470	0.470	0.450	0.455	0.358	236,559
2023-06-20	0.455	0.470	0.455	0.470	0.370	240,445
2023-06-19	0.455	0.470	0.455	0.465	0.366	1,017,349
2023-06-16	0.465	0.470	0.450	0.460	0.362	553,819
2023-06-15	0.470	0.470	0.460	0.460	0.362	736,847
2023-06-14	0.465	0.470	0.455	0.465	0.366	383,554
2023-06-13	0.445	0.465	0.440	0.465	0.366	653,320
2023-06-09	0.440	0.450	0.433	0.445	0.350	658,768
2023-06-08	0.445	0.455	0.435	0.445	0.350	981,181
2023-06-07	0.460	0.460	0.435	0.450	0.354	1,581,104
2023-06-06	0.450	0.460	0.435	0.455	0.358	727,555
2023-06-05	0.460	0.465	0.450	0.455	0.358	381,885
2023-06-02	0.455	0.480	0.450	0.480	0.378	2,103,023
2023-06-01	0.455	0.488	0.450	0.460	0.362	5,350,129
2023-05-31	0.475	0.475	0.450	0.450	0.354	643,690
2023-05-30	0.450	0.475	0.450	0.475	0.374	262,723
2023-05-29	0.465	0.465	0.450	0.450	0.354	171,732
2023-05-26	0.460	0.465	0.455	0.460	0.362	655,799
2023-05-25	0.460	0.460	0.445	0.450	0.354	293,519
2023-05-24	0.450	0.458	0.435	0.455	0.358	567,047
2023-05-23	0.450	0.455	0.450	0.450	0.354	353,589
2023-05-22	0.450	0.460	0.445	0.450	0.354	240,999
2023-05-19	0.450	0.460	0.445	0.455	0.358	803,647
2023-05-18	0.430	0.455	0.420	0.450	0.354	1,126,270
2023-05-17	0.440	0.450	0.430	0.440	0.346	497,223
2023-05-16	0.450	0.450	0.430	0.440	0.346	1,009,645
2023-05-15	0.450	0.460	0.450	0.460	0.362	2,966,979
2023-05-12	0.445	0.450	0.440	0.450	0.354	278,207
2023-05-11	0.460	0.460	0.450	0.450	0.354	376,736
2023-05-10	0.455	0.460	0.450	0.460	0.362	210,486
2023-05-09	0.470	0.470	0.450	0.450	0.354	199,116
2023-05-08	0.465	0.470	0.453	0.470	0.370	452,344
2023-05-05	0.460	0.465	0.455	0.460	0.362	227,029
2023-05-04	0.470	0.480	0.460	0.465	0.366	530,377
2023-05-03	0.450	0.470	0.450	0.470	0.370	565,208
2023-05-02	0.450	0.455	0.450	0.450	0.354	191,611
2023-05-01	0.450	0.460	0.450	0.455	0.358	367,222
2023-04-28	0.445	0.470	0.445	0.450	0.354	1,183,824
2023-04-27	0.425	0.445	0.425	0.445	0.350	382,056
2023-04-26	0.430	0.433	0.420	0.430	0.338	948,649
2023-04-24	0.445	0.445	0.425	0.430	0.338	1,165,826
2023-04-21	0.430	0.445	0.430	0.445	0.350	8,594,745
2023-04-20	0.435	0.448	0.430	0.435	0.342	1,783,281
2023-04-19	0.445	0.445	0.425	0.430	0.338	2,275,973
2023-04-18	0.430	0.450	0.430	0.450	0.354	569,917
2023-04-17	0.435	0.450	0.430	0.435	0.342	1,741,115
2023-04-14	0.440	0.450	0.430	0.430	0.338	1,040,137
2023-04-13	0.425	0.440	0.423	0.430	0.338	2,024,633
2023-04-12	0.425	0.435	0.425	0.425	0.335	449,414
2023-04-11	0.430	0.440	0.415	0.435	0.342	914,372
2023-04-06	0.420	0.435	0.420	0.430	0.338	1,268,903
2023-04-05	0.435	0.450	0.415	0.420	0.331	1,257,604
2023-04-04	0.425	0.455	0.425	0.455	0.358	5,553,462
2023-04-03	0.420	0.425	0.403	0.410	0.323	3,677,414
2023-03-31	0.375	0.410	0.370	0.400	0.315	5,488,939

← NewerPage 15 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.