Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.977	3.064	2.977	3.002	1.803	371,587
2022-01-11	2.953	3.027	2.953	2.977	1.788	1,062,005
2022-01-10	2.977	3.015	2.953	3.002	1.803	326,646
2022-01-07	2.977	3.064	2.928	3.015	1.810	378,664
2022-01-06	2.965	2.990	2.903	2.940	1.766	1,052,151
2022-01-05	3.015	3.070	2.915	2.915	1.751	617,321
2022-01-04	3.039	3.133	2.977	3.027	1.818	968,510
2021-12-31	3.151	3.151	3.064	3.064	1.840	115,332
2021-12-30	3.126	3.176	3.089	3.139	1.885	299,796
2021-12-29	3.077	3.126	3.039	3.126	1.877	539,598
2021-12-24	3.052	3.077	3.015	3.064	1.840	193,865
2021-12-23	3.164	3.164	3.039	3.052	1.833	170,141
2021-12-22	3.077	3.114	3.015	3.114	1.870	635,565
2021-12-21	2.940	3.077	2.940	3.064	1.840	460,736
2021-12-20	3.101	3.108	2.977	2.977	1.788	392,586
2021-12-17	3.101	3.164	3.052	3.164	1.900	668,406
2021-12-16	3.151	3.201	3.114	3.139	1.885	536,098
2021-12-15	3.114	3.151	3.064	3.064	1.840	366,431
2021-12-14	2.965	3.151	2.940	3.126	1.877	834,443
2021-12-13	2.940	3.077	2.940	3.077	1.848	801,664
2021-12-10	2.977	3.039	2.940	3.015	1.810	1,386,299
2021-12-09	3.002	3.052	2.953	3.002	1.803	996,728
2021-12-08	3.002	3.052	2.915	3.002	1.803	1,066,425
2021-12-07	2.915	3.002	2.915	2.977	1.788	776,695
2021-12-06	3.015	3.027	2.866	2.866	1.721	798,811
2021-12-03	3.077	3.101	3.015	3.027	1.818	398,566
2021-12-02	3.139	3.176	3.077	3.077	1.848	403,208
2021-12-01	3.139	3.164	3.101	3.164	1.900	333,295
2021-11-30	3.201	3.201	3.126	3.164	1.900	758,262
2021-11-29	3.114	3.164	3.064	3.114	1.870	1,089,710
2021-11-26	3.300	3.337	3.164	3.176	1.907	723,007
2021-11-25	3.176	3.337	3.176	3.300	1.982	1,009,651
2021-11-24	3.077	3.238	3.002	3.176	1.907	1,372,061
2021-11-23	3.077	3.126	3.039	3.077	1.848	1,063,949
2021-11-22	3.164	3.164	3.052	3.101	1.863	1,019,519
2021-11-19	3.226	3.226	3.139	3.164	1.900	751,530
2021-11-18	3.213	3.263	3.188	3.213	1.930	897,615
2021-11-17	3.238	3.281	3.213	3.226	1.937	909,181
2021-11-16	3.288	3.288	3.201	3.226	1.937	391,412
2021-11-15	3.312	3.387	3.288	3.312	1.989	596,663
2021-11-12	3.300	3.362	3.294	3.300	1.982	276,424
2021-11-11	3.362	3.362	3.300	3.362	2.019	638,564
2021-11-10	3.374	3.393	3.275	3.387	2.034	1,735,293
2021-11-09	3.436	3.436	3.350	3.362	2.019	504,576
2021-11-08	3.536	3.536	3.424	3.436	2.064	403,114
2021-11-05	3.412	3.536	3.387	3.536	2.123	583,050
2021-11-04	3.461	3.498	3.337	3.337	2.004	1,365,702
2021-11-03	3.486	3.523	3.449	3.461	2.079	196,734
2021-11-02	3.511	3.561	3.474	3.498	2.101	212,161
2021-11-01	3.474	3.573	3.474	3.536	2.123	396,040
2021-10-29	3.449	3.486	3.412	3.449	2.071	791,061
2021-10-28	3.511	3.511	3.436	3.461	2.079	480,843
2021-10-27	3.461	3.536	3.461	3.511	2.108	455,574
2021-10-26	3.474	3.498	3.455	3.486	2.093	469,189
2021-10-25	3.498	3.523	3.443	3.474	2.086	676,716
2021-10-22	3.523	3.536	3.498	3.498	2.101	242,353
2021-10-21	3.573	3.585	3.511	3.523	2.116	268,052
2021-10-20	3.635	3.647	3.561	3.585	2.153	287,672
2021-10-19	3.498	3.623	3.498	3.598	2.161	830,029
2021-10-18	3.548	3.585	3.474	3.474	2.086	497,308

← NewerPage 21 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.