Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.310	4.310	4.300	4.300	3.609	1,403
2023-04-03	4.300	4.300	4.300	4.300	3.609	0
2023-03-31	4.300	4.300	4.300	4.300	3.609	0
2023-03-30	4.300	4.300	4.300	4.300	3.609	0
2023-03-29	4.300	4.300	4.300	4.300	3.609	0
2023-03-28	4.300	4.300	4.300	4.300	3.609	2
2023-03-27	4.300	4.300	4.300	4.300	3.609	0
2023-03-24	4.300	4.300	4.300	4.300	3.609	0
2023-03-23	4.300	4.300	4.300	4.300	3.609	0
2023-03-22	4.300	4.300	4.300	4.300	3.609	0
2023-03-21	4.300	4.300	4.300	4.300	3.483	0
2023-03-20	4.300	4.300	4.300	4.300	3.483	0
2023-03-17	4.300	4.300	4.300	4.300	3.483	0
2023-03-16	4.300	4.300	4.300	4.300	3.483	0
2023-03-15	4.300	4.300	4.300	4.300	3.483	0
2023-03-14	4.300	4.300	4.300	4.300	3.483	0
2023-03-13	4.300	4.300	4.300	4.300	3.483	0
2023-03-10	4.300	4.300	4.300	4.300	3.483	0
2023-03-09	4.300	4.300	4.300	4.300	3.483	1,039
2023-03-08	4.300	4.300	4.300	4.300	3.483	0
2023-03-07	4.300	4.300	4.300	4.300	3.483	0
2023-03-06	4.300	4.300	4.300	4.300	3.483	0
2023-03-03	4.300	4.300	4.300	4.300	3.483	6
2023-03-02	4.290	4.290	4.290	4.290	3.475	0
2023-03-01	4.290	4.290	4.290	4.290	3.475	0
2023-02-28	4.290	4.290	4.290	4.290	3.475	0
2023-02-27	4.290	4.290	4.290	4.290	3.475	0
2023-02-24	4.290	4.290	4.290	4.290	3.475	0
2023-02-23	4.290	4.290	4.290	4.290	3.475	939
2023-02-22	4.300	4.300	4.290	4.290	3.475	96
2023-02-21	4.290	4.290	4.290	4.290	3.475	5
2023-02-20	4.280	4.280	4.280	4.280	3.467	0
2023-02-17	4.280	4.280	4.280	4.280	3.467	165
2023-02-16	4.250	4.250	4.250	4.250	3.443	0
2023-02-15	4.250	4.250	4.250	4.250	3.443	202
2023-02-14	4.360	4.360	4.360	4.360	3.532	0
2023-02-13	4.360	4.360	4.360	4.360	3.532	0
2023-02-10	4.360	4.360	4.360	4.360	3.532	22
2023-02-09	4.350	4.350	4.350	4.350	3.524	0
2023-02-08	4.350	4.350	4.350	4.350	3.524	0
2023-02-07	4.350	4.350	4.350	4.350	3.524	0
2023-02-06	4.350	4.350	4.350	4.350	3.524	0
2023-02-03	4.350	4.350	4.350	4.350	3.524	0
2023-02-02	4.350	4.350	4.350	4.350	3.524	0
2023-02-01	4.350	4.350	4.350	4.350	3.524	4
2023-01-31	4.350	4.350	4.350	4.350	3.524	0
2023-01-30	4.350	4.350	4.350	4.350	3.524	0
2023-01-27	4.350	4.350	4.350	4.350	3.524	1,001
2023-01-25	4.300	4.300	4.300	4.300	3.483	1,150
2023-01-24	4.300	4.400	4.260	4.400	3.564	4,049
2023-01-23	4.350	4.550	4.200	4.200	3.402	11,454
2023-01-20	4.950	4.950	4.950	4.950	4.010	0
2023-01-19	4.950	4.950	4.950	4.950	4.010	1
2023-01-18	4.980	4.980	4.980	4.980	4.034	0
2023-01-17	4.980	4.980	4.980	4.980	4.034	0
2023-01-16	4.980	4.980	4.980	4.980	4.034	0
2023-01-13	4.980	4.980	4.980	4.980	4.034	0
2023-01-12	4.980	4.980	4.980	4.980	4.034	501
2023-01-11	4.980	4.980	4.980	4.980	4.034	0
2023-01-10	4.980	4.980	4.980	4.980	4.034	0

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0806 NZD
2026-03-19	0.0835 NZD
2025-09-18	0.0882 NZD
2025-03-19	0.0913 NZD
2024-09-24	0.1133 NZD
2024-03-19	0.1517 NZD
2023-09-19	0.1169 NZD
2023-03-22	0.1492 NZD
2022-09-20	0.1063 NZD
2022-03-23	0.1433 NZD
2021-09-20	0.1090 NZD
2021-03-23	0.1452 NZD
2020-12-23	0.0488 NZD
2020-09-21	0.0835 NZD
2020-03-20	0.1882 NZD
2019-09-30	0.0795 NZD
2019-03-25	0.1150 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.