Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.510	1.535	1.483	1.530	1.204	1,838,652
2024-11-22	1.500	1.520	1.470	1.510	1.188	729,831
2024-11-21	1.530	1.530	1.495	1.510	1.188	325,966
2024-11-20	1.500	1.520	1.495	1.500	1.181	1,076,888
2024-11-19	1.485	1.505	1.465	1.500	1.181	580,426
2024-11-18	1.465	1.485	1.440	1.485	1.169	345,103
2024-11-15	1.450	1.475	1.415	1.465	1.153	467,829
2024-11-14	1.480	1.485	1.440	1.445	1.137	168,782
2024-11-13	1.515	1.515	1.445	1.470	1.157	547,553
2024-11-12	1.530	1.530	1.498	1.510	1.188	275,648
2024-11-11	1.535	1.555	1.520	1.530	1.204	507,570
2024-11-08	1.455	1.545	1.455	1.535	1.208	643,229
2024-11-07	1.385	1.480	1.385	1.460	1.149	1,059,464
2024-11-06	1.450	1.473	1.390	1.400	1.102	957,913
2024-11-05	1.505	1.510	1.435	1.440	1.133	541,449
2024-11-04	1.530	1.570	1.495	1.505	1.185	1,251,427
2024-11-01	1.535	1.550	1.500	1.530	1.204	967,993
2024-10-31	1.485	1.545	1.475	1.520	1.196	2,050,417
2024-10-30	1.500	1.500	1.415	1.480	1.165	3,084,789
2024-10-29	1.475	1.530	1.475	1.510	1.188	237,494
2024-10-28	1.478	1.510	1.475	1.475	1.161	187,216
2024-10-25	1.478	1.495	1.475	1.480	1.165	161,680
2024-10-24	1.480	1.495	1.475	1.480	1.165	146,987
2024-10-23	1.470	1.493	1.460	1.490	1.173	382,893
2024-10-22	1.495	1.495	1.460	1.475	1.161	642,162
2024-10-21	1.530	1.535	1.480	1.510	1.188	540,272
2024-10-18	1.535	1.540	1.520	1.530	1.204	245,154
2024-10-17	1.530	1.560	1.525	1.545	1.216	305,711
2024-10-16	1.530	1.540	1.525	1.535	1.208	571,292
2024-10-15	1.525	1.545	1.520	1.535	1.208	429,109
2024-10-14	1.550	1.550	1.520	1.525	1.200	374,695
2024-10-11	1.545	1.560	1.520	1.525	1.200	645,089
2024-10-10	1.535	1.548	1.510	1.535	1.208	693,150
2024-10-09	1.540	1.555	1.525	1.535	1.208	997,956
2024-10-08	1.560	1.575	1.535	1.555	1.224	1,106,351
2024-10-07	1.465	1.565	1.465	1.560	1.228	1,296,393
2024-10-04	1.460	1.460	1.445	1.450	1.141	1,178,137
2024-10-03	1.450	1.470	1.445	1.460	1.149	1,480,782
2024-10-02	1.410	1.480	1.410	1.465	1.153	1,202,240
2024-10-01	1.370	1.435	1.365	1.430	1.125	583,596
2024-09-30	1.355	1.393	1.345	1.375	1.082	573,808
2024-09-27	1.380	1.380	1.320	1.350	1.063	232,032
2024-09-26	1.335	1.368	1.325	1.360	1.070	933,623
2024-09-25	1.330	1.363	1.305	1.330	1.047	627,196
2024-09-24	1.320	1.340	1.303	1.340	1.055	158,972
2024-09-23	1.300	1.335	1.275	1.330	1.047	122,178
2024-09-20	1.325	1.375	1.310	1.330	1.047	451,381
2024-09-19	1.365	1.365	1.330	1.365	1.074	165,990
2024-09-18	1.420	1.420	1.335	1.340	1.055	199,984
2024-09-17	1.370	1.420	1.360	1.390	1.094	661,551
2024-09-16	1.385	1.400	1.355	1.360	1.070	379,543
2024-09-13	1.290	1.403	1.290	1.380	1.086	816,945
2024-09-12	1.310	1.320	1.265	1.315	1.035	348,848
2024-09-11	1.290	1.300	1.245	1.255	0.988	597,734
2024-09-10	1.305	1.323	1.290	1.295	1.019	429,424
2024-09-09	1.260	1.325	1.240	1.310	1.031	301,298
2024-09-06	1.280	1.305	1.270	1.300	1.023	429,863
2024-09-05	1.310	1.320	1.270	1.285	1.011	416,599
2024-09-04	1.315	1.325	1.290	1.300	1.023	536,624
2024-09-03	1.345	1.365	1.325	1.340	1.055	438,920

← NewerPage 9 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.