Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.690	2.740	2.640	2.740	2.323	1,457,765
2025-02-19	2.750	2.770	2.670	2.740	2.323	2,513,896
2025-02-18	2.770	2.770	2.720	2.750	2.332	1,195,386
2025-02-17	2.780	2.795	2.720	2.770	2.349	1,564,396
2025-02-14	2.800	2.830	2.760	2.780	2.357	2,659,959
2025-02-13	2.680	2.820	2.640	2.780	2.357	2,504,211
2025-02-12	2.750	2.845	2.520	2.740	2.323	6,001,630
2025-02-11	2.240	2.330	2.220	2.310	1.959	1,110,162
2025-02-10	2.240	2.270	2.210	2.220	1.882	886,443
2025-02-07	2.180	2.270	2.170	2.270	1.925	2,114,981
2025-02-06	2.170	2.200	2.140	2.180	1.848	534,116
2025-02-05	2.180	2.200	2.150	2.170	1.840	357,488
2025-02-04	2.130	2.220	2.120	2.190	1.857	847,421
2025-02-03	2.100	2.165	2.080	2.110	1.789	1,380,222
2025-01-31	2.230	2.230	2.080	2.160	1.832	824,734
2025-01-30	2.180	2.210	2.160	2.180	1.848	1,977,497
2025-01-29	2.170	2.230	2.170	2.190	1.857	395,356
2025-01-28	2.150	2.190	2.120	2.170	1.840	493,040
2025-01-24	2.140	2.210	2.120	2.150	1.823	974,806
2025-01-23	2.130	2.140	2.090	2.140	1.815	766,975
2025-01-22	2.110	2.150	2.090	2.140	1.815	940,005
2025-01-21	2.120	2.180	2.090	2.130	1.806	812,053
2025-01-20	2.280	2.300	2.230	2.270	1.787	908,193
2025-01-17	2.250	2.290	2.230	2.260	1.779	729,629
2025-01-16	2.190	2.280	2.190	2.240	1.763	2,624,233
2025-01-15	2.190	2.220	2.190	2.200	1.731	183,122
2025-01-14	2.200	2.230	2.180	2.180	1.716	576,100
2025-01-13	2.270	2.280	2.180	2.180	1.716	727,329
2025-01-10	2.280	2.340	2.260	2.270	1.787	1,136,235
2025-01-09	2.260	2.280	2.200	2.280	1.794	496,584
2025-01-08	2.260	2.260	2.130	2.210	1.739	922,194
2025-01-07	2.200	2.300	2.200	2.260	1.779	1,825,580
2025-01-06	2.300	2.340	2.200	2.200	1.731	640,276
2025-01-03	2.280	2.280	2.225	2.260	1.779	248,360
2025-01-02	2.250	2.310	2.180	2.250	1.771	803,245
2024-12-31	2.270	2.270	2.210	2.250	1.771	250,901
2024-12-30	2.170	2.270	2.160	2.250	1.771	588,226
2024-12-27	2.180	2.200	2.150	2.170	1.708	229,289
2024-12-24	2.150	2.180	2.120	2.180	1.716	220,201
2024-12-23	2.100	2.180	2.080	2.170	1.708	600,350
2024-12-20	2.130	2.130	2.060	2.080	1.637	1,440,313
2024-12-19	2.100	2.150	2.060	2.130	1.676	918,682
2024-12-18	2.160	2.180	2.110	2.150	1.692	595,296
2024-12-17	2.180	2.220	2.120	2.160	1.700	1,425,663
2024-12-16	2.210	2.260	2.200	2.220	1.747	894,791
2024-12-13	2.140	2.230	2.130	2.210	1.739	1,678,079
2024-12-12	2.110	2.180	2.110	2.160	1.700	1,003,070
2024-12-11	2.190	2.190	2.105	2.120	1.669	1,739,362
2024-12-10	2.220	2.235	2.110	2.170	1.708	1,186,808
2024-12-09	2.210	2.275	2.160	2.220	1.747	1,907,709
2024-12-06	2.120	2.280	2.120	2.210	1.739	3,192,682
2024-12-05	2.000	2.190	1.995	2.150	1.692	3,946,615
2024-12-04	1.800	2.020	1.775	2.000	1.574	3,977,699
2024-12-03	1.585	1.655	1.563	1.655	1.303	2,679,682
2024-12-02	1.560	1.605	1.555	1.570	1.236	1,131,919
2024-11-29	1.550	1.568	1.520	1.540	1.212	583,273
2024-11-28	1.520	1.565	1.520	1.550	1.220	1,047,324
2024-11-27	1.600	1.620	1.505	1.540	1.212	2,129,175
2024-11-26	1.540	1.640	1.540	1.575	1.240	1,999,946
2024-11-25	1.510	1.535	1.483	1.530	1.204	1,838,652

← NewerPage 8 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.