Briscoe Group Australasia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.840	4.840	4.840	4.840	3.726	0
2022-01-25	4.840	4.840	4.840	4.840	3.726	0
2022-01-24	4.840	4.840	4.840	4.840	3.726	0
2022-01-21	4.840	4.840	4.840	4.840	3.726	0
2022-01-20	4.840	4.840	4.840	4.840	3.726	0
2022-01-19	4.840	4.840	4.840	4.840	3.726	0
2022-01-18	4.840	4.840	4.840	4.840	3.726	0
2022-01-17	4.840	4.840	4.840	4.840	3.726	0
2022-01-14	4.840	4.840	4.840	4.840	3.726	0
2022-01-13	4.840	4.840	4.840	4.840	3.726	0
2022-01-12	4.840	4.840	4.840	4.840	3.726	0
2022-01-11	4.840	4.840	4.840	4.840	3.726	0
2022-01-10	4.840	4.840	4.840	4.840	3.726	0
2022-01-07	4.840	4.840	4.840	4.840	3.726	0
2022-01-06	4.840	4.840	4.840	4.840	3.726	0
2022-01-05	4.840	4.840	4.840	4.840	3.726	0
2022-01-04	4.840	4.840	4.840	4.840	3.726	0
2021-12-31	4.840	4.840	4.840	4.840	3.726	0
2021-12-30	4.840	4.840	4.840	4.840	3.726	0
2021-12-29	4.840	4.840	4.840	4.840	3.726	0
2021-12-24	4.840	4.840	4.840	4.840	3.726	0
2021-12-23	4.840	4.840	4.840	4.840	3.726	0
2021-12-22	4.840	4.840	4.840	4.840	3.726	250
2021-12-21	4.700	4.700	4.700	4.700	3.618	0
2021-12-20	4.700	4.700	4.700	4.700	3.618	0
2021-12-17	4.700	4.700	4.700	4.700	3.618	0
2021-12-16	4.700	4.700	4.700	4.700	3.618	0
2021-12-15	4.700	4.700	4.700	4.700	3.618	0
2021-12-14	4.700	4.700	4.700	4.700	3.618	0
2021-12-13	4.700	4.700	4.700	4.700	3.618	0
2021-12-10	4.700	4.700	4.700	4.700	3.618	0
2021-12-09	4.700	4.700	4.700	4.700	3.618	0
2021-12-08	4.700	4.700	4.700	4.700	3.618	0
2021-12-07	4.700	4.700	4.700	4.700	3.618	0
2021-12-06	4.700	4.700	4.700	4.700	3.618	0
2021-12-03	4.700	4.700	4.700	4.700	3.618	0
2021-12-02	4.700	4.700	4.700	4.700	3.618	0
2021-12-01	4.700	4.700	4.700	4.700	3.618	0
2021-11-30	4.700	4.700	4.700	4.700	3.618	0
2021-11-29	4.700	4.700	4.700	4.700	3.618	0
2021-11-26	4.700	4.700	4.700	4.700	3.618	0
2021-11-25	4.700	4.700	4.700	4.700	3.618	0
2021-11-24	4.700	4.700	4.700	4.700	3.618	0
2021-11-23	4.700	4.700	4.700	4.700	3.618	0
2021-11-22	4.700	4.700	4.700	4.700	3.618	0
2021-11-19	4.700	4.700	4.700	4.700	3.618	0
2021-11-18	4.700	4.700	4.700	4.700	3.618	0
2021-11-17	4.700	4.700	4.700	4.700	3.618	0
2021-11-16	4.700	4.700	4.700	4.700	3.618	0
2021-11-15	4.700	4.700	4.700	4.700	3.618	0
2021-11-12	4.700	4.700	4.700	4.700	3.618	0
2021-11-11	4.700	4.700	4.700	4.700	3.618	0
2021-11-10	4.700	4.700	4.700	4.700	3.618	1,500
2021-11-09	4.600	4.600	4.600	4.600	3.541	0
2021-11-08	4.600	4.600	4.600	4.600	3.541	0
2021-11-05	4.600	4.600	4.600	4.600	3.541	0
2021-11-04	4.600	4.600	4.600	4.600	3.541	0
2021-11-03	4.600	4.600	4.600	4.600	3.541	0
2021-11-02	4.600	4.600	4.600	4.600	3.541	0
2021-11-01	4.600	4.600	4.600	4.600	3.541	0

← NewerPage 21 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.