Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	2.180	2.260	2.150	2.260	2.157	971,697
2026-05-06	2.230	2.280	2.180	2.180	2.081	763,245
2026-05-05	2.210	2.290	2.210	2.230	2.129	914,966
2026-05-04	2.090	2.230	2.090	2.230	2.129	398,758
2026-05-01	2.155	2.160	2.095	2.110	2.014	588,310
2026-04-30	2.090	2.180	2.060	2.120	2.024	472,268
2026-04-29	2.020	2.080	2.010	2.050	1.957	773,218
2026-04-28	2.080	2.100	2.020	2.020	1.928	836,704
2026-04-27	2.120	2.170	2.090	2.100	2.005	459,730
2026-04-24	2.210	2.210	2.095	2.140	2.043	974,738
2026-04-23	2.230	2.230	2.170	2.210	2.110	1,395,269
2026-04-22	2.190	2.230	2.140	2.230	2.129	701,566
2026-04-21	2.180	2.245	2.170	2.190	2.091	694,271
2026-04-20	2.110	2.210	2.090	2.180	2.081	304,494
2026-04-17	2.110	2.190	2.100	2.150	2.052	1,495,624
2026-04-16	2.040	2.110	2.040	2.080	1.986	1,631,720
2026-04-15	2.030	2.060	2.000	2.000	1.909	744,522
2026-04-14	2.000	2.030	1.950	2.010	1.919	631,330
2026-04-13	1.955	1.980	1.920	1.950	1.861	1,163,200
2026-04-10	1.960	2.010	1.908	1.995	1.904	1,273,111
2026-04-09	2.060	2.060	1.945	1.990	1.900	2,036,512
2026-04-08	1.990	2.100	1.960	2.080	1.986	1,333,482
2026-04-07	1.980	2.010	1.915	1.945	1.857	1,552,466
2026-04-02	2.080	2.090	1.910	1.970	1.881	2,143,522
2026-04-01	2.100	2.130	2.040	2.080	1.986	2,271,570
2026-03-31	2.000	2.130	1.960	2.040	1.947	2,345,271
2026-03-30	1.955	1.988	1.890	1.970	1.881	1,304,739
2026-03-27	1.980	2.020	1.930	1.970	1.881	853,274
2026-03-26	2.040	2.060	1.965	1.980	1.890	675,222
2026-03-25	2.010	2.080	1.975	2.040	1.947	3,022,140
2026-03-24	2.050	2.100	1.975	1.995	1.904	1,061,100
2026-03-23	1.900	2.020	1.900	2.020	1.928	2,368,174
2026-03-20	1.940	2.050	1.940	2.050	1.957	4,238,822
2026-03-19	2.030	2.050	1.953	1.960	1.871	1,065,605
2026-03-18	2.000	2.120	2.000	2.100	2.005	1,208,989
2026-03-17	2.080	2.080	1.970	2.020	1.928	860,790
2026-03-16	1.985	2.025	1.950	2.010	1.919	1,103,498
2026-03-13	1.980	2.010	1.915	2.000	1.909	1,418,940
2026-03-12	2.050	2.080	1.955	2.030	1.938	2,207,494
2026-03-11	2.050	2.120	2.050	2.120	2.024	1,501,454
2026-03-10	2.040	2.120	2.040	2.110	2.014	930,141
2026-03-09	2.160	2.170	2.010	2.050	1.957	876,095
2026-03-06	2.140	2.210	2.120	2.180	2.081	1,299,634
2026-03-05	2.050	2.150	2.050	2.140	2.043	1,078,603
2026-03-04	2.000	2.095	1.990	2.050	1.957	2,113,127
2026-03-03	2.070	2.070	1.990	2.030	1.938	2,549,190
2026-03-02	2.000	2.090	2.000	2.040	1.947	1,663,903
2026-02-27	1.995	2.090	1.995	2.080	1.986	1,673,944
2026-02-26	1.980	2.055	1.970	2.020	1.928	1,867,703
2026-02-25	1.850	1.970	1.840	1.945	1.857	1,342,875
2026-02-24	1.880	1.940	1.795	1.850	1.766	4,360,644
2026-02-23	1.980	1.990	1.875	1.880	1.795	2,836,036
2026-02-20	1.990	1.990	1.875	1.925	1.838	2,371,058
2026-02-19	2.070	2.075	1.938	1.950	1.861	1,230,478
2026-02-18	2.000	2.070	1.990	2.040	1.947	2,755,586
2026-02-17	2.040	2.130	2.000	2.020	1.928	1,762,911
2026-02-16	2.080	2.250	2.080	2.120	1.926	3,692,454
2026-02-13	2.100	2.170	2.055	2.080	1.890	3,224,895
2026-02-12	2.220	2.270	2.120	2.200	1.999	2,890,606
2026-02-11	2.520	2.530	2.230	2.270	2.062	3,162,505

← NewerPage 3 of 22 · 1,265 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.