Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.134	2.134	2.047	2.059	1.258	775,883
2022-04-06	2.128	2.140	2.097	2.134	1.304	424,446
2022-04-05	2.177	2.202	2.128	2.128	1.300	692,806
2022-04-04	2.221	2.221	2.146	2.165	1.323	1,036,021
2022-04-01	2.196	2.239	2.183	2.227	1.360	414,382
2022-03-31	2.289	2.289	2.159	2.208	1.349	1,309,796
2022-03-30	2.109	2.283	2.109	2.245	1.372	2,792,396
2022-03-29	2.059	2.146	2.035	2.097	1.281	880,663
2022-03-28	2.109	2.121	2.047	2.047	1.251	671,666
2022-03-25	2.072	2.103	2.047	2.066	1.262	818,928
2022-03-24	2.059	2.078	2.041	2.047	1.251	331,539
2022-03-23	2.097	2.121	2.059	2.072	1.266	495,037
2022-03-22	2.028	2.084	2.028	2.059	1.258	547,495
2022-03-21	2.059	2.090	2.016	2.028	1.239	621,894
2022-03-18	2.103	2.128	2.053	2.066	1.262	656,822
2022-03-17	2.022	2.121	2.022	2.090	1.277	310,784
2022-03-16	2.041	2.047	1.997	1.997	1.220	427,150
2022-03-15	1.954	2.053	1.954	2.028	1.239	384,157
2022-03-14	1.935	1.997	1.929	1.966	1.201	1,008,216
2022-03-11	1.960	1.985	1.923	1.929	1.179	629,051
2022-03-10	2.010	2.022	1.948	1.960	1.198	868,329
2022-03-09	1.898	1.991	1.898	1.960	1.198	612,546
2022-03-08	1.867	1.923	1.855	1.898	1.160	715,821
2022-03-07	2.078	2.121	1.880	1.880	1.148	1,272,743
2022-03-04	2.134	2.159	2.053	2.084	1.273	440,846
2022-03-03	2.146	2.221	2.134	2.134	1.304	751,561
2022-03-02	2.171	2.171	2.084	2.134	1.304	1,003,793
2022-03-01	2.059	2.183	2.059	2.177	1.308	3,160,786
2022-02-28	2.084	2.121	2.028	2.078	1.248	2,359,198
2022-02-25	2.295	2.339	1.917	2.066	1.240	4,824,803
2022-02-24	2.475	2.475	2.335	2.345	1.408	443,429
2022-02-23	2.407	2.494	2.407	2.450	1.471	769,517
2022-02-22	2.481	2.481	2.401	2.419	1.453	470,974
2022-02-21	2.481	2.494	2.382	2.494	1.497	732,265
2022-02-18	2.543	2.556	2.494	2.543	1.527	635,253
2022-02-17	2.568	2.605	2.543	2.543	1.527	406,473
2022-02-16	2.642	2.655	2.543	2.556	1.535	433,824
2022-02-15	2.630	2.642	2.531	2.543	1.527	601,160
2022-02-14	2.680	2.680	2.543	2.556	1.535	307,024
2022-02-11	2.717	2.841	2.642	2.655	1.594	817,387
2022-02-10	2.717	2.717	2.655	2.717	1.632	350,459
2022-02-09	2.568	2.729	2.568	2.729	1.639	782,900
2022-02-08	2.568	2.605	2.537	2.556	1.535	554,129
2022-02-07	2.568	2.587	2.531	2.568	1.542	446,883
2022-02-04	2.518	2.580	2.518	2.568	1.542	256,116
2022-02-03	2.667	2.667	2.512	2.531	1.520	226,371
2022-02-02	2.642	2.692	2.630	2.667	1.602	164,354
2022-02-01	2.680	2.717	2.636	2.642	1.587	265,367
2022-01-31	2.556	2.667	2.549	2.667	1.602	510,741
2022-01-28	2.543	2.593	2.512	2.531	1.520	1,186,886
2022-01-27	2.618	2.686	2.506	2.518	1.512	629,130
2022-01-25	2.729	2.742	2.580	2.618	1.572	680,988
2022-01-24	2.779	2.779	2.705	2.729	1.639	573,808
2022-01-21	2.791	2.891	2.754	2.816	1.691	719,798
2022-01-20	2.841	2.841	2.779	2.791	1.676	729,820
2022-01-19	2.866	2.928	2.829	2.853	1.714	773,478
2022-01-18	2.953	2.977	2.903	2.928	1.758	274,910
2022-01-17	2.977	2.977	2.928	2.940	1.766	418,673
2022-01-14	2.965	2.965	2.915	2.928	1.758	345,109
2022-01-13	2.990	3.021	2.965	2.990	1.795	357,997

← NewerPage 20 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.