Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.030	1.036	1.011	1.030	0.653	369,290
2022-12-21	0.986	1.024	0.986	1.024	0.649	227,951
2022-12-20	1.024	1.048	0.980	0.999	0.634	2,381,086
2022-12-19	1.030	1.058	1.024	1.030	0.653	821,148
2022-12-16	1.067	1.067	1.036	1.042	0.661	2,188,805
2022-12-15	1.042	1.067	1.024	1.055	0.669	243,399
2022-12-14	1.135	1.141	1.067	1.067	0.677	557,154
2022-12-13	1.067	1.141	1.055	1.117	0.708	1,416,675
2022-12-12	1.036	1.076	1.030	1.055	0.669	1,014,537
2022-12-09	1.017	1.048	1.017	1.042	0.661	713,205
2022-12-08	0.993	1.014	0.993	0.999	0.634	400,244
2022-12-07	0.968	1.008	0.961	0.993	0.630	1,765,047
2022-12-06	1.024	1.036	0.968	0.968	0.614	1,240,256
2022-12-05	1.011	1.042	1.005	1.036	0.657	2,517,078
2022-12-02	0.980	1.020	0.980	0.993	0.630	7,538,321
2022-12-01	0.993	1.005	0.937	0.986	0.626	5,524,294
2022-11-30	1.042	1.051	0.974	0.980	0.622	1,335,383
2022-11-29	0.980	1.042	0.974	1.042	0.661	1,633,168
2022-11-28	0.937	0.980	0.912	0.930	0.590	1,630,387
2022-11-25	0.949	0.955	0.930	0.943	0.598	488,281
2022-11-24	0.955	0.955	0.937	0.955	0.606	403,340
2022-11-23	0.968	0.986	0.943	0.949	0.602	7,851,992
2022-11-22	0.993	1.017	0.955	0.961	0.610	1,357,481
2022-11-21	1.092	1.092	1.024	1.024	0.649	934,306
2022-11-18	1.055	1.117	1.055	1.073	0.681	1,905,623
2022-11-17	1.005	1.055	0.999	1.030	0.653	1,433,567
2022-11-16	0.955	1.017	0.955	0.999	0.634	1,603,251
2022-11-15	0.986	0.993	0.961	0.961	0.610	1,954,802
2022-11-14	0.974	0.999	0.924	0.993	0.630	1,573,716
2022-11-11	0.930	0.968	0.906	0.937	0.594	2,038,569
2022-11-10	0.906	0.912	0.868	0.868	0.551	1,920,425
2022-11-09	0.993	1.024	0.899	0.918	0.582	4,575,766
2022-11-08	0.893	0.993	0.868	0.974	0.618	5,253,384
2022-11-07	0.813	0.912	0.813	0.868	0.551	17,349,250
2022-11-04	0.769	0.813	0.744	0.744	0.472	12,414,424
2022-11-03	0.831	0.881	0.670	0.782	0.496	44,986,408
2022-11-02	1.526	1.631	1.520	1.631	1.035	989,067
2022-11-01	1.514	1.545	1.476	1.526	0.968	255,548
2022-10-31	1.467	1.520	1.467	1.514	0.960	184,549
2022-10-28	1.476	1.526	1.476	1.476	0.937	275,452
2022-10-27	1.514	1.538	1.389	1.526	0.968	1,123,341
2022-10-26	1.483	1.548	1.476	1.501	0.952	822,038
2022-10-25	1.427	1.483	1.427	1.458	0.925	777,369
2022-10-24	1.389	1.470	1.380	1.439	0.913	1,547,025
2022-10-21	1.414	1.414	1.358	1.377	0.874	737,917
2022-10-20	1.414	1.414	1.377	1.383	0.878	470,524
2022-10-19	1.445	1.458	1.402	1.421	0.901	656,086
2022-10-18	1.452	1.467	1.414	1.445	0.917	839,130
2022-10-17	1.421	1.458	1.396	1.414	0.897	441,603
2022-10-14	1.427	1.445	1.402	1.402	0.889	600,157
2022-10-13	1.396	1.427	1.377	1.414	0.897	530,256
2022-10-12	1.476	1.476	1.396	1.396	0.885	1,220,323
2022-10-11	1.551	1.557	1.470	1.470	0.933	808,842
2022-10-10	1.501	1.526	1.473	1.507	0.956	470,974
2022-10-07	1.464	1.557	1.452	1.514	0.960	2,461,272
2022-10-06	1.563	1.569	1.439	1.464	0.929	1,396,316
2022-10-05	1.551	1.600	1.526	1.576	1.000	937,876
2022-10-04	1.501	1.538	1.495	1.538	0.976	497,614
2022-10-03	1.551	1.551	1.483	1.501	0.952	207,898
2022-09-30	1.625	1.631	1.514	1.526	0.968	700,696

← NewerPage 17 of 22 · 1,262 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.