Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.990	1.990	1.930	1.975	1.794	1,627,902
2026-02-02	2.040	2.080	1.940	1.965	1.785	2,916,474
2026-01-30	2.060	2.080	1.985	2.040	1.853	2,649,093
2026-01-29	2.210	2.250	2.060	2.090	1.899	2,583,342
2026-01-28	2.350	2.350	2.200	2.220	2.017	1,391,504
2026-01-27	2.280	2.430	2.280	2.360	2.144	1,087,352
2026-01-23	2.450	2.450	2.385	2.400	2.180	587,474
2026-01-22	2.270	2.410	2.235	2.390	2.171	1,647,330
2026-01-21	2.310	2.315	2.190	2.240	2.035	1,237,629
2026-01-20	2.310	2.350	2.265	2.350	2.135	1,548,961
2026-01-19	2.440	2.440	2.290	2.290	2.080	675,665
2026-01-16	2.430	2.450	2.410	2.420	2.199	966,691
2026-01-15	2.470	2.515	2.400	2.440	2.217	886,328
2026-01-14	2.560	2.560	2.470	2.490	2.262	1,321,503
2026-01-13	2.550	2.600	2.520	2.560	2.326	1,254,051
2026-01-12	2.490	2.580	2.490	2.560	2.326	1,009,918
2026-01-09	2.550	2.590	2.530	2.560	2.326	930,601
2026-01-08	2.500	2.555	2.420	2.530	2.299	2,652,127
2026-01-07	2.500	2.540	2.440	2.450	2.226	1,769,822
2026-01-06	2.590	2.630	2.530	2.530	2.299	888,329
2026-01-05	2.580	2.595	2.520	2.590	2.353	1,403,954
2026-01-02	2.570	2.600	2.555	2.600	2.362	524,759
2025-12-31	2.570	2.585	2.520	2.570	2.335	871,309
2025-12-30	2.570	2.640	2.550	2.570	2.335	881,088
2025-12-29	2.580	2.600	2.530	2.600	2.362	521,391
2025-12-24	2.660	2.660	2.570	2.580	2.344	185,161
2025-12-23	2.650	2.660	2.605	2.660	2.417	1,363,079
2025-12-22	2.670	2.720	2.640	2.650	2.408	1,223,260
2025-12-19	2.600	2.710	2.600	2.700	2.453	2,975,532
2025-12-18	2.520	2.720	2.510	2.670	2.426	1,791,170
2025-12-17	2.490	2.540	2.460	2.540	2.308	1,344,145
2025-12-16	2.490	2.540	2.465	2.490	2.262	662,579
2025-12-15	2.540	2.540	2.425	2.510	2.280	957,855
2025-12-12	2.600	2.650	2.490	2.490	2.262	919,925
2025-12-11	2.670	2.700	2.610	2.610	2.371	1,370,982
2025-12-10	2.640	2.685	2.590	2.630	2.389	2,555,082
2025-12-09	2.730	2.730	2.630	2.690	2.444	1,403,995
2025-12-08	2.630	2.720	2.600	2.660	2.417	1,601,298
2025-12-05	2.520	2.630	2.520	2.630	2.389	1,767,182
2025-12-04	2.580	2.600	2.535	2.570	2.335	1,597,677
2025-12-03	2.580	2.600	2.490	2.550	2.317	1,553,562
2025-12-02	2.390	2.530	2.390	2.520	2.289	2,251,057
2025-12-01	2.550	2.620	2.420	2.460	2.235	1,080,261
2025-11-28	2.570	2.600	2.510	2.550	2.317	749,079
2025-11-27	2.640	2.640	2.560	2.570	2.335	740,121
2025-11-26	2.620	2.700	2.560	2.600	2.362	2,068,340
2025-11-25	2.600	2.600	2.510	2.550	2.317	1,303,680
2025-11-24	2.550	2.645	2.520	2.520	2.289	13,996,058
2025-11-21	2.380	2.570	2.340	2.480	2.253	2,568,575
2025-11-20	2.450	2.480	2.395	2.420	2.199	1,443,257
2025-11-19	2.340	2.430	2.300	2.370	2.153	1,727,482
2025-11-18	2.300	2.385	2.275	2.320	2.108	1,723,370
2025-11-17	2.300	2.360	2.270	2.360	2.144	1,102,978
2025-11-14	2.460	2.520	2.310	2.310	2.099	2,027,365
2025-11-13	2.650	2.650	2.455	2.490	2.262	2,258,679
2025-11-12	2.720	2.760	2.550	2.590	2.353	2,658,375
2025-11-11	2.700	2.730	2.680	2.700	2.453	1,397,326
2025-11-10	2.780	2.820	2.700	2.700	2.453	1,492,287
2025-11-07	2.700	2.770	2.640	2.750	2.498	2,134,036
2025-11-06	2.720	2.770	2.680	2.710	2.462	1,619,557

← NewerPage 4 of 21 · 1,258 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.