Australia markets closed

Briscoe Group Limited (BGP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.25000.0000 (0.00%)
At close: 12:18PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.25004.25004.25004.25004.2500198
27 Mar 20244.25004.25004.25004.25004.2500198
26 Mar 20244.25004.25004.25004.25004.2500-
25 Mar 20244.25004.25004.25004.25004.2500-
24 Mar 20244.25004.25004.25004.25004.2500-
21 Mar 20244.25004.25004.25004.25004.2500-
20 Mar 20244.25004.25004.25004.25004.25002
19 Mar 20244.25004.25004.25004.25004.2500-
18 Mar 20244.25004.25004.25004.25004.2500-
18 Mar 20240.151652 Dividend
17 Mar 20244.25004.25004.25004.25004.0983-
14 Mar 20244.25004.25004.25004.25004.0983-
13 Mar 20244.25004.25004.25004.25004.0983-
12 Mar 20244.25004.25004.25004.25004.09831,031
11 Mar 20244.25004.25004.25004.25004.0983-
10 Mar 20244.25004.25004.25004.25004.0983469
07 Mar 20244.25004.25004.25004.25004.0983-
06 Mar 20244.25004.25004.25004.25004.09831
05 Mar 20244.25004.25004.25004.25004.0983-
04 Mar 20244.25004.25004.25004.25004.0983-
03 Mar 20244.25004.25004.25004.25004.0983-
29 Feb 20244.25004.25004.25004.25004.0983-
28 Feb 20244.25004.25004.25004.25004.0983-
27 Feb 20244.25004.25004.25004.25004.0983-
26 Feb 20244.25004.25004.25004.25004.0983-
25 Feb 20244.25004.25004.25004.25004.0983-
22 Feb 20244.25004.25004.25004.25004.0983-
21 Feb 20244.25004.25004.25004.25004.0983-
20 Feb 20244.25004.25004.25004.25004.0983350
19 Feb 20244.21004.21004.21004.21004.0598-
18 Feb 20244.21004.21004.21004.21004.059832
15 Feb 20244.25004.25004.25004.25004.0983-
14 Feb 20244.25004.25004.25004.25004.0983-
13 Feb 20244.25004.25004.25004.25004.0983-
12 Feb 20244.25004.25004.25004.25004.098320
11 Feb 20244.25004.25004.25004.25004.0983-
08 Feb 20244.25004.25004.25004.25004.0983-
07 Feb 20244.25004.25004.25004.25004.0983-
06 Feb 20244.36004.36004.25004.25004.0983532
05 Feb 20244.35004.35004.35004.35004.1948-
04 Feb 20244.44004.44004.35004.35004.19483,808
01 Feb 20244.43004.55004.43004.55004.3876894
31 Jan 20244.43004.43004.43004.43004.2719-
30 Jan 20244.43004.43004.43004.43004.2719-
29 Jan 20244.43004.43004.43004.43004.2719-
28 Jan 20244.43004.43004.43004.43004.2719-
24 Jan 20244.43004.43004.43004.43004.2719-
23 Jan 20244.43004.43004.43004.43004.2719-
22 Jan 20244.43004.43004.43004.43004.2719112
21 Jan 20244.43004.43004.43004.43004.2719-
18 Jan 20244.43004.43004.43004.43004.2719-
17 Jan 20244.43004.43004.43004.43004.2719230
16 Jan 20244.50004.50004.50004.50004.3394-
15 Jan 20244.50004.50004.50004.50004.3394-
14 Jan 20244.50004.50004.50004.50004.3394-
11 Jan 20244.50004.50004.50004.50004.3394-
10 Jan 20244.50004.50004.50004.50004.3394-
09 Jan 20244.50004.50004.50004.50004.3394-
08 Jan 20244.50004.50004.50004.50004.3394-
07 Jan 20244.50004.50004.50004.50004.3394-
04 Jan 20244.50004.50004.50004.50004.3394-
03 Jan 20244.50004.50004.50004.50004.3394-
02 Jan 20244.50004.50004.50004.50004.3394-
01 Jan 20244.40004.50004.40004.50004.3394500
28 Dec 20234.50004.50004.50004.50004.3394-
27 Dec 20234.50004.50004.50004.50004.3394112
26 Dec 20234.50004.50004.50004.50004.3394-
21 Dec 20234.50004.50004.50004.50004.3394-
20 Dec 20234.50004.50004.50004.50004.3394-
19 Dec 20234.50004.50004.50004.50004.3394-
18 Dec 20234.50004.50004.50004.50004.3394-
17 Dec 20234.50004.50004.50004.50004.3394-
14 Dec 20234.50004.50004.50004.50004.3394-
13 Dec 20234.50004.50004.50004.50004.3394-
12 Dec 20234.50004.50004.50004.50004.3394-
11 Dec 20234.50004.50004.50004.50004.3394-
10 Dec 20234.50004.50004.50004.50004.3394-
07 Dec 20234.50004.50004.50004.50004.3394-
06 Dec 20234.50004.50004.50004.50004.3394-
05 Dec 20234.50004.50004.50004.50004.339448
04 Dec 20234.40004.40004.40004.40004.2430152
03 Dec 20234.40004.40004.40004.40004.2430-
30 Nov 20234.40004.40004.40004.40004.2430-
29 Nov 20234.40004.40004.40004.40004.2430-
28 Nov 20234.40004.40004.40004.40004.24305
27 Nov 20234.42004.42004.42004.42004.2623-
26 Nov 20234.42004.42004.42004.42004.2623-
23 Nov 20234.42004.42004.42004.42004.2623-
22 Nov 20234.42004.42004.42004.42004.2623-
21 Nov 20234.42004.42004.42004.42004.2623-
20 Nov 20234.42004.42004.42004.42004.26231
19 Nov 20234.42004.42004.42004.42004.2623-
16 Nov 20234.42004.42004.42004.42004.2623-
15 Nov 20234.42004.42004.42004.42004.2623-
14 Nov 20234.42004.42004.42004.42004.2623-
13 Nov 20234.42004.42004.42004.42004.2623-
12 Nov 20234.42004.42004.42004.42004.2623-
09 Nov 20234.42004.42004.42004.42004.2623-
08 Nov 20234.42004.42004.42004.42004.2623-
07 Nov 20234.42004.42004.42004.42004.2623-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...