Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.799	1.861	1.768	1.830	1.142	1,207,101
2022-07-05	1.793	1.827	1.768	1.817	1.134	441,134
2022-07-04	1.780	1.805	1.731	1.755	1.096	723,139
2022-07-01	1.755	1.824	1.749	1.762	1.100	321,644
2022-06-30	1.799	1.824	1.749	1.755	1.096	1,928,551
2022-06-29	1.836	1.880	1.793	1.855	1.158	1,706,237
2022-06-28	1.811	1.886	1.774	1.873	1.144	1,659,918
2022-06-27	1.799	1.880	1.786	1.849	1.129	1,688,919
2022-06-24	1.712	1.796	1.669	1.793	1.095	1,850,016
2022-06-23	1.762	1.780	1.718	1.724	1.054	1,537,306
2022-06-22	1.724	1.836	1.724	1.793	1.095	1,121,484
2022-06-21	1.811	1.824	1.755	1.805	1.103	1,158,257
2022-06-20	1.799	1.830	1.777	1.817	1.110	856,930
2022-06-17	1.749	1.799	1.712	1.793	1.095	1,677,138
2022-06-16	1.824	1.842	1.777	1.780	1.088	1,117,463
2022-06-15	1.855	1.867	1.805	1.830	1.118	1,326,339
2022-06-14	1.836	1.855	1.762	1.855	1.133	1,440,490
2022-06-10	1.985	2.004	1.935	1.948	1.190	1,239,451
2022-06-09	1.948	2.041	1.948	2.016	1.232	1,016,786
2022-06-08	1.948	2.016	1.948	2.004	1.224	1,139,141
2022-06-07	1.985	2.004	1.942	1.979	1.209	1,610,692
2022-06-06	1.997	2.016	1.929	1.942	1.186	1,083,874
2022-06-03	2.004	2.041	1.966	1.985	1.213	1,249,670
2022-06-02	1.973	2.022	1.942	2.004	1.224	1,588,616
2022-06-01	2.004	2.016	1.957	1.979	1.209	778,132
2022-05-31	2.047	2.053	1.966	1.973	1.205	13,559,260
2022-05-30	1.898	2.035	1.898	2.016	1.232	1,469,761
2022-05-27	1.929	1.985	1.911	1.973	1.205	897,984
2022-05-26	1.911	1.979	1.904	1.929	1.179	811,474
2022-05-25	1.929	1.973	1.892	1.923	1.175	830,957
2022-05-24	1.985	2.016	1.892	1.979	1.209	1,570,272
2022-05-23	1.997	2.028	1.969	2.010	1.228	786,503
2022-05-20	1.979	2.035	1.942	2.010	1.228	1,065,696
2022-05-19	1.898	2.028	1.898	1.979	1.209	2,342,895
2022-05-18	1.991	2.028	1.960	1.979	1.209	1,096,591
2022-05-17	1.985	2.010	1.948	1.991	1.216	1,315,071
2022-05-16	1.898	2.013	1.886	1.973	1.205	1,466,501
2022-05-13	1.786	1.880	1.703	1.873	1.144	2,936,829
2022-05-12	2.016	2.084	1.824	1.836	1.122	2,507,353
2022-05-11	2.047	2.059	1.985	2.004	1.224	399,595
2022-05-10	1.960	2.115	1.911	2.072	1.266	1,438,392
2022-05-09	2.035	2.053	1.960	2.004	1.224	847,746
2022-05-06	2.084	2.084	2.035	2.059	1.258	1,029,325
2022-05-05	2.134	2.171	2.109	2.140	1.307	1,006,602
2022-05-04	2.289	2.289	2.112	2.134	1.304	588,378
2022-05-03	2.332	2.376	2.208	2.245	1.372	1,251,491
2022-05-02	2.357	2.373	2.283	2.332	1.425	2,098,033
2022-04-29	2.171	2.370	2.146	2.357	1.440	2,053,939
2022-04-28	2.090	2.211	2.084	2.171	1.326	1,706,892
2022-04-27	2.109	2.143	2.072	2.103	1.285	635,883
2022-04-26	2.128	2.146	2.097	2.128	1.300	890,467
2022-04-22	2.245	2.252	2.177	2.183	1.334	736,090
2022-04-21	2.258	2.295	2.196	2.245	1.372	646,982
2022-04-20	2.221	2.332	2.190	2.264	1.383	1,205,770
2022-04-19	2.233	2.245	2.168	2.221	1.357	1,369,195
2022-04-14	2.171	2.264	2.146	2.245	1.372	1,179,931
2022-04-13	2.128	2.183	2.059	2.171	1.326	1,419,086
2022-04-12	2.028	2.047	2.010	2.035	1.243	1,229,551
2022-04-11	2.035	2.066	2.010	2.035	1.243	707,854
2022-04-08	2.134	2.134	2.016	2.028	1.239	7,241,266

← NewerPage 19 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.