Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.560	2.590	2.510	2.540	2.425	1,007,466
2026-07-30	2.510	2.545	2.480	2.520	2.406	1,169,503
2026-07-29	2.540	2.570	2.470	2.510	2.396	881,157
2026-07-28	2.490	2.540	2.450	2.520	2.406	781,035
2026-07-27	2.380	2.550	2.380	2.520	2.406	1,144,208
2026-07-24	2.390	2.470	2.380	2.380	2.272	1,295,004
2026-07-23	2.450	2.500	2.370	2.430	2.320	1,449,886
2026-07-22	2.450	2.520	2.420	2.480	2.367	1,808,432
2026-07-21	2.540	2.575	2.470	2.500	2.386	1,168,663
2026-07-20	2.610	2.620	2.530	2.570	2.453	897,482
2026-07-17	2.640	2.680	2.590	2.610	2.491	1,108,037
2026-07-16	2.550	2.650	2.500	2.610	2.491	1,959,833
2026-07-15	2.420	2.580	2.400	2.550	2.434	1,653,927
2026-07-14	2.200	2.430	2.200	2.400	2.291	1,210,794
2026-07-13	2.320	2.330	2.170	2.230	2.129	981,979
2026-07-10	2.300	2.420	2.250	2.360	2.253	3,260,070
2026-07-09	2.040	2.080	2.030	2.050	1.957	399,761
2026-07-08	2.100	2.100	2.015	2.050	1.957	589,879
2026-07-07	2.030	2.100	2.015	2.070	1.976	642,785
2026-07-06	2.000	2.070	2.000	2.030	1.938	531,893
2026-07-03	2.010	2.110	1.995	2.080	1.986	915,371
2026-07-02	2.000	2.035	1.980	1.990	1.900	418,380
2026-07-01	2.010	2.060	1.970	1.990	1.900	679,392
2026-06-30	1.980	2.040	1.980	2.020	1.928	613,514
2026-06-29	2.040	2.085	2.010	2.020	1.928	532,746
2026-06-26	2.030	2.030	1.960	2.010	1.919	517,462
2026-06-25	2.020	2.080	1.990	2.040	1.947	565,125
2026-06-24	2.020	2.060	2.000	2.030	1.938	696,649
2026-06-23	2.150	2.150	2.010	2.040	1.947	459,172
2026-06-22	2.090	2.150	2.090	2.090	1.995	310,815
2026-06-19	2.110	2.190	2.110	2.150	2.052	933,510
2026-06-18	2.180	2.220	2.140	2.180	2.081	658,148
2026-06-17	2.050	2.170	2.010	2.150	2.052	1,416,375
2026-06-16	2.200	2.200	2.060	2.070	1.976	1,074,627
2026-06-15	2.230	2.310	2.170	2.170	2.071	757,879
2026-06-12	2.190	2.270	2.190	2.240	2.138	524,624
2026-06-11	2.190	2.280	2.175	2.200	2.100	877,702
2026-06-10	2.200	2.225	2.150	2.200	2.100	966,498
2026-06-09	2.250	2.310	2.210	2.220	2.119	1,938,381
2026-06-05	2.300	2.380	2.290	2.350	2.243	423,868
2026-06-04	2.290	2.360	2.280	2.300	2.196	486,390
2026-06-03	2.400	2.430	2.370	2.370	2.262	838,016
2026-06-02	2.380	2.490	2.370	2.480	2.367	1,103,742
2026-06-01	2.380	2.480	2.330	2.400	2.291	1,499,329
2026-05-29	2.270	2.330	2.240	2.320	2.215	960,264
2026-05-28	2.220	2.300	2.195	2.300	2.196	1,986,961
2026-05-27	2.220	2.230	2.160	2.230	2.129	428,883
2026-05-26	2.280	2.310	2.145	2.220	2.119	1,136,529
2026-05-25	2.270	2.330	2.250	2.280	2.176	473,311
2026-05-22	2.260	2.300	2.230	2.280	2.176	441,046
2026-05-21	2.190	2.300	2.190	2.300	2.196	899,376
2026-05-20	2.280	2.290	2.180	2.190	2.091	777,950
2026-05-19	2.260	2.305	2.230	2.260	2.157	1,020,909
2026-05-18	2.220	2.300	2.220	2.260	2.157	553,899
2026-05-15	2.150	2.290	2.130	2.220	2.119	1,117,032
2026-05-14	2.250	2.270	2.150	2.160	2.062	1,052,608
2026-05-13	2.230	2.305	2.130	2.260	2.157	712,359
2026-05-12	2.330	2.340	2.250	2.300	2.196	2,012,128
2026-05-11	2.300	2.340	2.290	2.330	2.224	1,219,460
2026-05-08	2.260	2.310	2.225	2.300	2.196	968,847

← NewerPage 2 of 3 · 130 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.