Bravura Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	2.230	2.250	2.165	2.220	2.017	7,335,285
2025-08-19	2.090	2.240	2.075	2.190	1.990	4,386,336
2025-08-18	1.945	2.090	1.920	2.070	1.838	4,360,608
2025-08-15	1.880	1.933	1.860	1.925	1.709	5,382,839
2025-08-14	1.910	2.030	1.885	1.910	1.696	8,344,581
2025-08-13	2.520	2.530	1.915	2.020	1.793	13,434,796
2025-08-12	2.340	2.430	2.275	2.420	2.149	1,470,783
2025-08-11	2.240	2.350	2.235	2.340	2.078	802,486
2025-08-08	2.290	2.310	2.220	2.240	1.989	724,882
2025-08-07	2.300	2.330	2.255	2.310	2.051	714,589
2025-08-06	2.240	2.270	2.220	2.250	1.998	1,007,397
2025-08-05	2.220	2.235	2.180	2.220	1.971	892,640
2025-08-04	2.230	2.260	2.190	2.200	1.953	1,732,434
2025-08-01	2.130	2.240	2.130	2.210	1.962	2,425,451
2025-07-31	2.150	2.155	2.120	2.150	1.909	467,049
2025-07-30	2.130	2.190	2.110	2.170	1.927	858,291
2025-07-29	2.120	2.150	2.090	2.130	1.891	1,142,546
2025-07-28	2.100	2.140	2.050	2.110	1.873	965,205
2025-07-25	2.100	2.140	2.080	2.100	1.864	864,886
2025-07-24	2.120	2.140	2.095	2.140	1.900	654,237
2025-07-23	2.150	2.150	2.095	2.120	1.882	853,003
2025-07-22	2.160	2.175	2.135	2.150	1.909	469,670
2025-07-21	2.180	2.210	2.120	2.150	1.909	1,042,446
2025-07-18	2.180	2.210	2.170	2.200	1.953	451,983
2025-07-17	2.180	2.210	2.160	2.180	1.935	695,891
2025-07-16	2.200	2.200	2.130	2.190	1.944	1,129,912
2025-07-15	2.200	2.245	2.180	2.200	1.953	1,203,621
2025-07-14	2.170	2.200	2.140	2.200	1.953	992,483
2025-07-11	2.140	2.160	2.105	2.160	1.918	875,350
2025-07-10	2.150	2.160	2.075	2.120	1.882	1,665,300
2025-07-09	2.030	2.115	2.020	2.090	1.856	1,361,807
2025-07-08	2.080	2.090	2.020	2.050	1.820	1,028,457
2025-07-07	2.070	2.100	2.020	2.050	1.820	1,221,390
2025-07-04	2.150	2.155	2.060	2.070	1.838	833,927
2025-07-03	2.220	2.220	2.120	2.130	1.891	1,652,434
2025-07-02	2.210	2.240	2.190	2.200	1.953	1,116,565
2025-07-01	2.200	2.260	2.190	2.230	1.980	2,021,619
2025-06-30	2.240	2.260	2.190	2.220	1.971	705,717
2025-06-27	2.210	2.300	2.200	2.240	1.989	859,271
2025-06-26	2.330	2.330	2.200	2.220	1.971	2,725,136
2025-06-25	2.410	2.410	2.310	2.320	2.060	1,349,116
2025-06-24	2.230	2.390	2.220	2.330	2.069	1,989,492
2025-06-23	2.200	2.240	2.170	2.220	1.971	1,649,175
2025-06-20	2.210	2.230	2.190	2.210	1.962	3,103,127
2025-06-19	2.220	2.245	2.190	2.220	1.971	1,063,565
2025-06-18	2.220	2.300	2.200	2.230	1.980	953,684
2025-06-17	2.270	2.290	2.210	2.240	1.989	991,916
2025-06-16	2.240	2.310	2.170	2.270	2.015	2,394,216
2025-06-13	2.350	2.350	2.250	2.270	2.015	609,035
2025-06-12	2.390	2.390	2.330	2.360	2.095	713,411
2025-06-11	2.420	2.450	2.350	2.370	2.104	1,331,788
2025-06-10	2.470	2.480	2.400	2.420	2.149	874,179
2025-06-06	2.430	2.460	2.390	2.440	2.166	1,006,307
2025-06-05	2.520	2.520	2.410	2.450	2.175	1,766,118
2025-06-04	2.450	2.550	2.410	2.520	2.237	1,907,464
2025-06-03	2.500	2.520	2.380	2.400	2.131	1,580,659
2025-06-02	2.540	2.550	2.450	2.470	2.193	2,904,576
2025-05-30	2.490	2.550	2.430	2.550	2.264	3,576,466
2025-05-29	2.380	2.490	2.380	2.480	2.202	3,913,224
2025-05-28	2.310	2.430	2.300	2.370	2.104	2,606,680

← NewerPage 6 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.