Big River Industries Limited (BRI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:54PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 75,159 |
| 02 May 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 15,524 |
| 01 May 2024 | 1.6750 | 1.6800 | 1.6650 | 1.6650 | 1.6650 | 3,371 |
| 30 Apr 2024 | 1.7000 | 1.7200 | 1.6250 | 1.6350 | 1.6350 | 60,089 |
| 29 Apr 2024 | 1.7150 | 1.7450 | 1.7000 | 1.7300 | 1.7300 | 52,506 |
| 26 Apr 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 19,609 |
| 24 Apr 2024 | 1.6500 | 1.6900 | 1.6275 | 1.6350 | 1.6350 | 36,930 |
| 23 Apr 2024 | 1.7250 | 1.7250 | 1.6000 | 1.6200 | 1.6200 | 99,581 |
| 22 Apr 2024 | 1.7100 | 1.7150 | 1.6700 | 1.6700 | 1.6700 | 36,603 |
| 19 Apr 2024 | 1.7000 | 1.7300 | 1.6650 | 1.7300 | 1.7300 | 69,532 |
| 18 Apr 2024 | 1.7300 | 1.7300 | 1.6925 | 1.7000 | 1.7000 | 19,225 |
| 17 Apr 2024 | 1.6900 | 1.7350 | 1.6900 | 1.7300 | 1.7300 | 2,472 |
| 16 Apr 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 19,918 |
| 15 Apr 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 47,038 |
| 12 Apr 2024 | 1.7350 | 1.7700 | 1.7200 | 1.7250 | 1.7250 | 36,401 |
| 11 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 10 Apr 2024 | 1.7350 | 1.7350 | 1.7000 | 1.7150 | 1.7150 | 63,364 |
| 09 Apr 2024 | 1.7400 | 1.7550 | 1.7250 | 1.7300 | 1.7300 | 11,389 |
| 08 Apr 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 95,630 |
| 05 Apr 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7350 | 1.7350 | 37,057 |
| 04 Apr 2024 | 1.7350 | 1.7350 | 1.7200 | 1.7250 | 1.7250 | 34,371 |
| 03 Apr 2024 | 1.7550 | 1.7550 | 1.7275 | 1.7300 | 1.7300 | 56,475 |
| 02 Apr 2024 | 1.7400 | 1.7550 | 1.7350 | 1.7550 | 1.7550 | 156,373 |
| 28 Mar 2024 | 1.7300 | 1.7400 | 1.7150 | 1.7150 | 1.7150 | 69,467 |
| 27 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 1,836 |
| 26 Mar 2024 | 1.7400 | 1.7400 | 1.7250 | 1.7400 | 1.7400 | 36,910 |
| 25 Mar 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7350 | 1.7350 | 45,297 |
| 22 Mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 21,174 |
| 21 Mar 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 26,779 |
| 20 Mar 2024 | 1.8600 | 1.8600 | 1.7950 | 1.8000 | 1.8000 | 41,770 |
| 19 Mar 2024 | 1.8700 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 23,522 |
| 18 Mar 2024 | 1.8050 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 52,021 |
| 15 Mar 2024 | 1.6900 | 1.8200 | 1.6800 | 1.7500 | 1.7500 | 27,441 |
| 14 Mar 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 138,161 |
| 13 Mar 2024 | 1.7200 | 1.7200 | 1.7050 | 1.7150 | 1.7150 | 24,026 |
| 12 Mar 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 22,982 |
| 11 Mar 2024 | 1.7500 | 1.7550 | 1.7200 | 1.7500 | 1.7500 | 35,335 |
| 08 Mar 2024 | 1.7500 | 1.7575 | 1.7000 | 1.7200 | 1.7200 | 50,176 |
| 07 Mar 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 17,120 |
| 06 Mar 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 23,291 |
| 05 Mar 2024 | 1.7600 | 1.7800 | 1.7250 | 1.7300 | 1.7300 | 25,436 |
| 04 Mar 2024 | 1.8600 | 1.9050 | 1.7150 | 1.7500 | 1.7500 | 109,229 |
| 04 Mar 2024 | 0.055 Dividend | |||||
| 01 Mar 2024 | 1.8200 | 1.8550 | 1.8200 | 1.8550 | 1.8000 | 7,207 |
| 29 Feb 2024 | 1.7600 | 1.8600 | 1.7500 | 1.7900 | 1.7369 | 122,752 |
| 28 Feb 2024 | 1.8600 | 1.8650 | 1.7600 | 1.7650 | 1.7127 | 84,093 |
| 27 Feb 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8500 | 1.7951 | 33,432 |
| 26 Feb 2024 | 1.9050 | 1.9050 | 1.7800 | 1.7850 | 1.7321 | 145,379 |
| 23 Feb 2024 | 1.8900 | 1.9050 | 1.8300 | 1.8500 | 1.7951 | 28,311 |
| 22 Feb 2024 | 1.9800 | 1.9800 | 1.8300 | 1.8800 | 1.8243 | 118,908 |
| 21 Feb 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9750 | 1.9164 | 215,141 |
| 20 Feb 2024 | 2.0900 | 2.1000 | 1.9800 | 1.9900 | 1.9310 | 217,556 |
| 19 Feb 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 1.9795 | 12,084 |
| 16 Feb 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0400 | 1.9795 | 14,495 |
| 15 Feb 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | 1.9698 | 14,957 |
| 14 Feb 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0300 | 1.9698 | 17,450 |
| 13 Feb 2024 | 2.0700 | 2.1800 | 2.0200 | 2.1800 | 2.1154 | 45,549 |
| 12 Feb 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0500 | 1.9892 | 54,832 |
| 09 Feb 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 1.9698 | 5,198 |
| 08 Feb 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 1.9601 | 81,214 |
| 07 Feb 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0400 | 1.9795 | 92,163 |
| 06 Feb 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0800 | 2.0183 | 30,543 |
| 05 Feb 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 1.9989 | 13,689 |
| 02 Feb 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 1.9989 | 44,964 |
| 01 Feb 2024 | 2.0300 | 2.0700 | 2.0200 | 2.0600 | 1.9989 | 34,121 |
| 31 Jan 2024 | 2.1150 | 2.1150 | 2.0000 | 2.0200 | 1.9601 | 19,708 |
| 30 Jan 2024 | 2.1000 | 2.1400 | 1.9950 | 2.0600 | 1.9989 | 69,850 |
| 29 Jan 2024 | 2.1000 | 2.1200 | 2.0700 | 2.0700 | 2.0086 | 4,123 |
| 25 Jan 2024 | 2.0400 | 2.1400 | 2.0400 | 2.0600 | 1.9989 | 28,811 |
| 24 Jan 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 1.9795 | 31,670 |
| 23 Jan 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 1.9989 | 9,896 |
| 22 Jan 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.0377 | 42,074 |
| 19 Jan 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.0571 | 23,499 |
| 18 Jan 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.0766 | 69,811 |
| 17 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0863 | 1,000 |
| 16 Jan 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1300 | 2.0668 | 14,109 |
| 15 Jan 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1154 | 28,250 |
| 12 Jan 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1300 | 2.0668 | 6,979 |
| 11 Jan 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1100 | 2.0474 | 25,580 |
| 10 Jan 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1300 | 2.0668 | 13,528 |
| 09 Jan 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.0668 | 21,039 |
| 08 Jan 2024 | 2.1500 | 2.2100 | 2.1500 | 2.1800 | 2.1154 | 1,314 |
| 05 Jan 2024 | 2.2100 | 2.2200 | 2.1500 | 2.1500 | 2.0863 | 5,335 |
| 04 Jan 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.1445 | 15,220 |
| 03 Jan 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2200 | 2.1542 | 5,575 |
| 02 Jan 2024 | 2.0700 | 2.2500 | 2.0700 | 2.2000 | 2.1348 | 51,099 |
| 29 Dec 2023 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.0377 | 10,564 |
| 28 Dec 2023 | 2.1900 | 2.2000 | 2.1600 | 2.1600 | 2.0960 | 18,249 |
| 27 Dec 2023 | 2.1500 | 2.1800 | 2.0900 | 2.0900 | 2.0280 | 90,170 |
| 22 Dec 2023 | 2.1400 | 2.2000 | 2.1300 | 2.1500 | 2.0863 | 14,174 |
| 21 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0668 | 59 |
| 20 Dec 2023 | 2.0600 | 2.2000 | 2.0400 | 2.1200 | 2.0571 | 66,183 |
| 19 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9989 | 1,082,157 |
| 18 Dec 2023 | 2.0000 | 2.0700 | 1.9900 | 2.0100 | 1.9504 | 28,852 |
| 15 Dec 2023 | 2.1000 | 2.1000 | 1.9800 | 1.9800 | 1.9213 | 61,066 |
| 14 Dec 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 1.9892 | 25,874 |
| 13 Dec 2023 | 1.9950 | 2.0400 | 1.9600 | 1.9700 | 1.9116 | 39,990 |
| 12 Dec 2023 | 2.0500 | 2.0500 | 1.9800 | 1.9950 | 1.9358 | 32,019 |
| 11 Dec 2023 | 2.0700 | 2.0700 | 1.9800 | 2.0300 | 1.9698 | 29,392 |
| 08 Dec 2023 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | 1.9698 | 4,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.