Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.020	2.160	2.000	2.120	1.882	3,151,846
2025-05-19	2.040	2.040	1.950	2.030	1.802	9,456,204
2025-05-16	2.060	2.075	2.010	2.040	1.811	2,476,371
2025-05-15	2.130	2.165	2.050	2.050	1.820	778,067
2025-05-14	2.220	2.255	2.160	2.160	1.918	615,809
2025-05-13	2.240	2.280	2.210	2.250	1.998	1,685,073
2025-05-12	2.190	2.220	2.180	2.200	1.953	1,322,425
2025-05-09	2.140	2.185	2.105	2.180	1.935	4,242,382
2025-05-08	2.120	2.165	2.090	2.130	1.891	3,304,376
2025-05-07	2.160	2.180	2.100	2.110	1.873	623,994
2025-05-06	2.110	2.160	2.070	2.160	1.918	1,070,650
2025-05-05	2.160	2.200	2.110	2.120	1.882	660,241
2025-05-02	2.210	2.245	2.130	2.180	1.935	921,684
2025-05-01	2.220	2.250	2.180	2.240	1.989	731,605
2025-04-30	2.130	2.240	2.100	2.190	1.944	2,647,021
2025-04-29	2.050	2.110	2.010	2.110	1.873	1,783,761
2025-04-28	2.200	2.200	1.870	1.980	1.758	8,933,070
2025-04-24	2.280	2.300	2.200	2.230	1.980	768,061
2025-04-23	2.200	2.310	2.195	2.290	2.033	905,944
2025-04-22	2.160	2.170	2.140	2.150	1.909	589,426
2025-04-17	2.120	2.185	2.080	2.180	1.935	449,195
2025-04-16	2.160	2.170	2.090	2.150	1.909	945,809
2025-04-15	2.170	2.170	2.100	2.150	1.909	1,178,799
2025-04-14	2.100	2.170	2.050	2.170	1.927	538,917
2025-04-11	2.100	2.120	2.005	2.080	1.847	1,350,351
2025-04-10	2.170	2.210	2.080	2.100	1.864	1,895,613
2025-04-09	2.050	2.070	1.985	2.000	1.776	1,600,601
2025-04-08	1.960	2.120	1.940	2.090	1.856	1,772,310
2025-04-07	1.940	1.988	1.860	1.960	1.740	2,929,753
2025-04-04	2.200	2.200	2.000	2.020	1.793	2,360,737
2025-04-03	2.250	2.265	2.200	2.250	1.998	910,221
2025-04-02	2.200	2.270	2.200	2.260	2.007	732,853
2025-04-01	2.290	2.290	2.100	2.200	1.953	1,536,698
2025-03-31	2.200	2.270	2.150	2.250	1.998	986,029
2025-03-28	2.280	2.285	2.210	2.240	1.989	747,118
2025-03-27	2.310	2.370	2.280	2.340	1.984	1,018,510
2025-03-26	2.390	2.440	2.290	2.330	1.976	1,542,524
2025-03-25	2.330	2.400	2.310	2.390	2.027	1,125,009
2025-03-24	2.290	2.360	2.270	2.320	1.967	742,629
2025-03-21	2.280	2.320	2.260	2.300	1.950	1,951,848
2025-03-20	2.250	2.330	2.245	2.300	1.950	869,042
2025-03-19	2.260	2.280	2.230	2.240	1.899	807,036
2025-03-18	2.270	2.280	2.220	2.260	1.916	969,695
2025-03-17	2.250	2.290	2.195	2.210	1.874	1,724,767
2025-03-14	2.150	2.240	2.150	2.230	1.891	808,980
2025-03-13	2.240	2.280	2.200	2.210	1.874	882,123
2025-03-12	2.240	2.270	2.190	2.220	1.882	1,423,858
2025-03-11	2.280	2.290	2.185	2.250	1.908	2,806,181
2025-03-10	2.390	2.440	2.320	2.340	1.984	3,092,995
2025-03-07	2.470	2.470	2.400	2.420	2.052	662,349
2025-03-06	2.460	2.500	2.410	2.480	2.103	1,259,883
2025-03-05	2.570	2.570	2.425	2.480	2.103	859,627
2025-03-04	2.560	2.560	2.460	2.530	2.145	973,388
2025-03-03	2.490	2.580	2.490	2.580	2.188	1,061,911
2025-02-28	2.550	2.555	2.440	2.540	2.154	2,278,856
2025-02-27	2.600	2.640	2.530	2.570	2.179	2,928,975
2025-02-26	2.610	2.650	2.580	2.640	2.239	1,440,023
2025-02-25	2.640	2.690	2.620	2.640	2.239	2,448,069
2025-02-24	2.680	2.725	2.630	2.670	2.264	1,558,466
2025-02-21	2.720	2.745	2.680	2.720	2.306	1,604,660

← NewerPage 7 of 21 · 1,260 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.