Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.718	1.718	1.607	1.638	1.039	873,666
2022-09-28	1.774	1.780	1.607	1.675	1.063	1,539,131
2022-09-27	1.786	1.799	1.749	1.768	1.122	539,232
2022-09-26	1.948	1.948	1.759	1.774	1.125	485,437
2022-09-23	1.898	1.898	1.817	1.830	1.161	532,457
2022-09-21	1.923	1.923	1.867	1.898	1.204	904,978
2022-09-20	1.898	1.935	1.895	1.935	1.228	238,489
2022-09-19	1.942	1.942	1.873	1.898	1.204	301,993
2022-09-16	1.960	1.960	1.898	1.942	1.232	642,277
2022-09-15	1.923	1.960	1.880	1.898	1.204	1,337,686
2022-09-14	1.923	1.932	1.811	1.917	1.216	829,813
2022-09-13	1.960	1.979	1.923	1.966	1.247	533,797
2022-09-12	1.935	1.985	1.935	1.960	1.244	656,206
2022-09-09	1.861	1.935	1.842	1.923	1.220	449,728
2022-09-08	1.793	1.855	1.780	1.855	1.177	281,654
2022-09-07	1.768	1.805	1.749	1.799	1.141	752,540
2022-09-06	1.793	1.842	1.793	1.805	1.145	325,628
2022-09-05	1.836	1.861	1.799	1.799	1.141	240,560
2022-09-02	1.942	1.966	1.833	1.849	1.173	886,509
2022-09-01	1.898	2.004	1.873	1.979	1.235	1,374,283
2022-08-31	1.861	1.979	1.805	1.960	1.223	1,423,474
2022-08-30	1.960	2.010	1.762	1.830	1.142	2,534,501
2022-08-29	1.973	1.997	1.929	1.991	1.243	839,300
2022-08-26	2.090	2.103	2.035	2.047	1.278	491,887
2022-08-25	2.097	2.115	2.078	2.090	1.305	1,352,425
2022-08-24	2.109	2.146	2.103	2.109	1.316	1,553,146
2022-08-23	2.090	2.115	2.053	2.109	1.316	600,503
2022-08-22	2.097	2.146	2.097	2.121	1.324	610,914
2022-08-19	2.078	2.115	2.059	2.103	1.312	1,114,473
2022-08-18	2.097	2.097	2.047	2.078	1.297	576,738
2022-08-17	2.022	2.109	2.004	2.097	1.309	745,946
2022-08-16	2.066	2.097	2.022	2.022	1.262	406,145
2022-08-15	2.072	2.134	2.059	2.078	1.297	492,542
2022-08-12	2.084	2.084	2.047	2.072	1.293	249,010
2022-08-11	2.121	2.146	2.078	2.097	1.309	507,985
2022-08-10	2.134	2.134	2.053	2.084	1.301	351,560
2022-08-09	2.109	2.134	2.063	2.090	1.305	702,294
2022-08-08	2.109	2.137	2.103	2.121	1.324	432,448
2022-08-05	2.072	2.115	2.041	2.109	1.316	1,332,265
2022-08-04	1.911	2.097	1.911	2.072	1.293	958,242
2022-08-03	1.799	1.892	1.793	1.892	1.181	578,637
2022-08-02	1.892	1.904	1.793	1.805	1.127	745,099
2022-08-01	1.923	1.942	1.886	1.892	1.181	480,473
2022-07-29	1.886	1.929	1.855	1.898	1.185	421,189
2022-07-28	1.824	1.898	1.824	1.880	1.173	536,330
2022-07-27	1.817	1.817	1.768	1.817	1.134	806,479
2022-07-26	1.904	1.904	1.830	1.836	1.146	207,610
2022-07-25	1.923	1.929	1.861	1.873	1.169	483,282
2022-07-22	1.849	1.954	1.836	1.929	1.204	881,132
2022-07-21	1.861	1.898	1.836	1.842	1.150	1,237,527
2022-07-20	1.830	1.892	1.830	1.861	1.161	1,125,765
2022-07-19	1.855	1.855	1.786	1.830	1.142	444,004
2022-07-18	1.817	1.861	1.799	1.849	1.154	858,067
2022-07-15	1.817	1.849	1.793	1.824	1.138	358,309
2022-07-14	1.836	1.855	1.799	1.811	1.131	643,970
2022-07-13	1.811	1.842	1.799	1.817	1.134	618,201
2022-07-12	1.817	1.880	1.774	1.793	1.119	1,199,268
2022-07-11	1.892	1.935	1.836	1.861	1.161	1,216,041
2022-07-08	1.898	2.004	1.898	1.966	1.227	823,309
2022-07-07	1.824	1.917	1.811	1.892	1.181	1,073,138

← NewerPage 18 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.