Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.830	2.840	2.700	2.760	2.507	1,998,616
2025-11-04	2.910	2.920	2.820	2.900	2.635	1,484,569
2025-11-03	3.010	3.010	2.870	2.880	2.616	1,268,234
2025-10-31	3.010	3.030	2.880	2.880	2.616	1,245,974
2025-10-30	3.010	3.020	2.915	3.010	2.735	1,262,075
2025-10-29	3.040	3.040	2.970	2.970	2.698	1,269,047
2025-10-28	2.990	3.070	2.950	3.040	2.762	993,074
2025-10-27	2.950	2.990	2.940	2.960	2.689	504,053
2025-10-24	3.070	3.070	2.940	2.960	2.689	919,865
2025-10-23	3.020	3.085	2.985	3.030	2.753	1,520,127
2025-10-22	3.010	3.060	3.005	3.050	2.771	1,955,357
2025-10-21	3.010	3.065	2.990	3.040	2.762	1,349,752
2025-10-20	2.900	2.970	2.900	2.970	2.698	1,805,769
2025-10-17	2.980	3.110	2.880	2.880	2.616	1,302,317
2025-10-16	3.120	3.120	2.930	3.010	2.735	2,854,780
2025-10-15	3.350	3.360	3.000	3.060	2.780	5,732,370
2025-10-14	3.400	3.400	3.240	3.350	3.043	1,837,222
2025-10-13	3.450	3.480	3.360	3.400	3.089	2,537,555
2025-10-10	3.380	3.510	3.350	3.510	3.189	3,350,586
2025-10-09	3.310	3.430	3.300	3.380	3.071	3,621,369
2025-10-08	3.330	3.360	3.290	3.320	3.016	2,095,867
2025-10-07	3.300	3.340	3.170	3.330	3.025	3,731,592
2025-10-06	3.320	3.350	3.280	3.350	3.043	2,178,305
2025-10-03	3.350	3.370	3.235	3.330	3.025	3,348,281
2025-10-02	3.080	3.390	3.020	3.350	3.043	5,919,872
2025-10-01	2.820	3.160	2.820	2.990	2.716	7,281,560
2025-09-30	2.510	2.630	2.510	2.530	2.299	3,745,012
2025-09-29	2.460	2.520	2.410	2.510	2.280	1,156,428
2025-09-26	2.530	2.530	2.395	2.450	2.226	1,244,124
2025-09-25	2.470	2.580	2.440	2.550	2.317	2,292,933
2025-09-24	2.460	2.505	2.430	2.480	2.253	1,897,189
2025-09-23	2.380	2.490	2.380	2.470	2.244	1,411,403
2025-09-22	2.440	2.470	2.360	2.390	2.171	1,575,334
2025-09-19	2.350	2.440	2.350	2.440	2.217	16,421,448
2025-09-18	2.280	2.370	2.280	2.350	2.135	990,698
2025-09-17	2.330	2.410	2.290	2.310	2.099	1,632,950
2025-09-16	2.240	2.330	2.230	2.330	2.117	1,335,415
2025-09-15	2.230	2.255	2.210	2.240	2.035	941,991
2025-09-12	2.160	2.260	2.160	2.250	2.044	1,011,326
2025-09-11	2.060	2.150	2.060	2.130	1.935	751,857
2025-09-10	2.030	2.080	2.020	2.060	1.872	1,082,486
2025-09-09	2.030	2.080	2.020	2.030	1.844	768,991
2025-09-08	2.090	2.090	2.000	2.030	1.844	868,369
2025-09-05	2.030	2.070	2.030	2.050	1.862	489,433
2025-09-04	2.070	2.100	2.040	2.040	1.853	371,699
2025-09-03	2.140	2.140	2.060	2.060	1.872	808,169
2025-09-02	2.180	2.185	2.130	2.140	1.944	396,639
2025-09-01	2.270	2.270	2.140	2.180	1.981	550,999
2025-08-29	2.240	2.260	2.215	2.240	2.035	372,102
2025-08-28	2.220	2.280	2.200	2.230	2.026	513,892
2025-08-27	2.320	2.320	2.230	2.270	2.062	579,430
2025-08-26	2.300	2.310	2.240	2.300	2.090	1,726,945
2025-08-25	2.280	2.340	2.270	2.280	2.071	1,239,837
2025-08-22	2.280	2.310	2.250	2.280	2.071	1,256,499
2025-08-21	2.220	2.290	2.210	2.280	2.071	2,339,968
2025-08-20	2.230	2.250	2.165	2.220	2.017	7,335,285
2025-08-19	2.090	2.240	2.075	2.190	1.990	4,386,336
2025-08-18	1.945	2.090	1.920	2.070	1.838	4,360,608
2025-08-15	1.880	1.933	1.860	1.925	1.709	5,382,839
2025-08-14	1.910	2.030	1.885	1.910	1.696	8,344,581

← NewerPage 5 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.