Bravura Solutions Limited (BVS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 1.2900 | 1.4025 | 1.2900 | 1.3800 | 1.3800 | 813,384 |
| 12 Sept 2024 | 1.3100 | 1.3200 | 1.2650 | 1.3150 | 1.3150 | 348,848 |
| 11 Sept 2024 | 1.2900 | 1.3000 | 1.2450 | 1.2550 | 1.2550 | 597,734 |
| 10 Sept 2024 | 1.3050 | 1.3225 | 1.2900 | 1.2950 | 1.2950 | 429,424 |
| 09 Sept 2024 | 1.2600 | 1.3250 | 1.2400 | 1.3100 | 1.3100 | 301,298 |
| 06 Sept 2024 | 1.2800 | 1.3050 | 1.2700 | 1.3000 | 1.3000 | 425,611 |
| 05 Sept 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2850 | 1.2850 | 416,599 |
| 04 Sept 2024 | 1.3150 | 1.3250 | 1.2900 | 1.3000 | 1.3000 | 536,624 |
| 03 Sept 2024 | 1.3450 | 1.3650 | 1.3250 | 1.3400 | 1.3400 | 438,920 |
| 02 Sept 2024 | 1.2850 | 1.3550 | 1.2850 | 1.3550 | 1.3550 | 803,299 |
| 30 Aug 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3150 | 1.3150 | 357,728 |
| 29 Aug 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 368,252 |
| 28 Aug 2024 | 1.3300 | 1.3400 | 1.3150 | 1.3150 | 1.3150 | 196,135 |
| 27 Aug 2024 | 1.3400 | 1.3450 | 1.3000 | 1.3350 | 1.3350 | 488,744 |
| 26 Aug 2024 | 1.3900 | 1.3950 | 1.3350 | 1.3400 | 1.3400 | 605,023 |
| 23 Aug 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3750 | 1.3750 | 538,022 |
| 22 Aug 2024 | 1.3500 | 1.3875 | 1.3350 | 1.3750 | 1.3750 | 1,014,568 |
| 21 Aug 2024 | 1.2950 | 1.3450 | 1.2875 | 1.3400 | 1.3400 | 869,837 |
| 20 Aug 2024 | 1.2950 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 763,974 |
| 19 Aug 2024 | 1.3100 | 1.3125 | 1.2675 | 1.3000 | 1.3000 | 1,340,256 |
| 16 Aug 2024 | 1.2700 | 1.3175 | 1.2700 | 1.3150 | 1.3150 | 2,020,382 |
| 15 Aug 2024 | 1.2450 | 1.3050 | 1.2250 | 1.2550 | 1.2550 | 1,871,975 |
| 14 Aug 2024 | 1.1650 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 3,635,111 |
| 13 Aug 2024 | 1.1450 | 1.1450 | 1.1250 | 1.1250 | 1.1250 | 2,685,183 |
| 12 Aug 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 238,003 |
| 09 Aug 2024 | 1.1000 | 1.1450 | 1.1000 | 1.1450 | 1.1450 | 789,872 |
| 08 Aug 2024 | 1.0850 | 1.1050 | 1.0650 | 1.0850 | 1.0850 | 1,099,689 |
| 07 Aug 2024 | 1.0700 | 1.1450 | 1.0600 | 1.1100 | 1.1100 | 791,049 |
| 06 Aug 2024 | 1.0250 | 1.0850 | 1.0250 | 1.0650 | 1.0650 | 381,520 |
| 05 Aug 2024 | 1.1000 | 1.1150 | 1.0300 | 1.0300 | 1.0300 | 894,576 |
| 02 Aug 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 1,223,366 |
| 01 Aug 2024 | 1.2150 | 1.2350 | 1.1650 | 1.1700 | 1.1700 | 855,293 |
| 31 July 2024 | 1.1000 | 1.1450 | 1.1000 | 1.1450 | 1.1450 | 340,793 |
| 30 July 2024 | 1.1000 | 1.1225 | 1.0850 | 1.1200 | 1.1200 | 442,323 |
| 29 July 2024 | 1.0900 | 1.1450 | 1.0900 | 1.1250 | 1.1250 | 686,733 |
| 26 July 2024 | 1.1050 | 1.1150 | 1.0750 | 1.0750 | 1.0750 | 969,718 |
| 25 July 2024 | 1.1250 | 1.1250 | 1.0700 | 1.1050 | 1.1050 | 1,236,672 |
| 24 July 2024 | 1.1050 | 1.1650 | 1.1000 | 1.1300 | 1.1300 | 590,909 |
| 23 July 2024 | 1.1500 | 1.1650 | 1.1050 | 1.1050 | 1.1050 | 676,066 |
| 22 July 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 509,236 |
| 19 July 2024 | 1.1500 | 1.1625 | 1.1350 | 1.1600 | 1.1600 | 546,329 |
| 18 July 2024 | 1.1500 | 1.1950 | 1.1250 | 1.1650 | 1.1650 | 855,189 |
| 17 July 2024 | 1.1550 | 1.1850 | 1.1400 | 1.1500 | 1.1500 | 1,102,084 |
| 16 July 2024 | 1.1150 | 1.1900 | 1.1075 | 1.1550 | 1.1550 | 1,941,189 |
| 15 July 2024 | 1.2500 | 1.3000 | 1.0850 | 1.1100 | 1.1100 | 6,980,208 |
| 12 July 2024 | 1.0350 | 1.0750 | 1.0350 | 1.0700 | 1.0700 | 600,842 |
| 11 July 2024 | 1.0300 | 1.0550 | 1.0275 | 1.0350 | 1.0350 | 192,091 |
| 10 July 2024 | 1.0450 | 1.0500 | 1.0300 | 1.0450 | 1.0450 | 537,174 |
| 09 July 2024 | 1.0550 | 1.0700 | 1.0500 | 1.0550 | 1.0550 | 452,537 |
| 08 July 2024 | 1.0500 | 1.0600 | 1.0475 | 1.0500 | 1.0500 | 237,415 |
| 05 July 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0600 | 1.0600 | 151,219 |
| 04 July 2024 | 1.0550 | 1.0700 | 1.0400 | 1.0550 | 1.0550 | 423,533 |
| 03 July 2024 | 1.0400 | 1.0650 | 1.0400 | 1.0550 | 1.0550 | 429,596 |
| 02 July 2024 | 1.0400 | 1.0550 | 1.0300 | 1.0500 | 1.0500 | 623,333 |
| 01 July 2024 | 1.0600 | 1.0650 | 1.0400 | 1.0400 | 1.0400 | 223,012 |
| 28 June 2024 | 1.0700 | 1.0950 | 1.0700 | 1.0800 | 1.0800 | 287,157 |
| 27 June 2024 | 1.0650 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 259,656 |
| 26 June 2024 | 1.0500 | 1.0800 | 1.0450 | 1.0800 | 1.0800 | 508,493 |
| 25 June 2024 | 1.0400 | 1.0800 | 1.0250 | 1.0650 | 1.0650 | 377,262 |
| 24 June 2024 | 1.1100 | 1.1100 | 1.0325 | 1.0450 | 1.0450 | 766,104 |
| 21 June 2024 | 1.0850 | 1.1250 | 1.0800 | 1.1200 | 1.1200 | 1,182,172 |
| 20 June 2024 | 1.0800 | 1.1100 | 1.0750 | 1.1000 | 1.1000 | 1,330,672 |
| 19 June 2024 | 1.0900 | 1.1250 | 1.0750 | 1.0850 | 1.0850 | 721,841 |
| 18 June 2024 | 1.0100 | 1.0850 | 1.0050 | 1.0800 | 1.0800 | 1,883,474 |
| 17 June 2024 | 0.9950 | 1.0175 | 0.9800 | 1.0050 | 1.0050 | 1,966,150 |
| 14 June 2024 | 0.9900 | 1.0150 | 0.9900 | 0.9950 | 0.9950 | 1,073,858 |
| 13 June 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 905,495 |
| 12 June 2024 | 1.0200 | 1.0350 | 0.9925 | 1.0100 | 1.0100 | 2,995,608 |
| 11 June 2024 | 1.0250 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 1,856,064 |
| 07 June 2024 | 1.0500 | 1.0575 | 1.0150 | 1.0300 | 1.0300 | 1,797,149 |
| 06 June 2024 | 1.0850 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 3,403,348 |
| 05 June 2024 | 1.0800 | 1.1000 | 1.0550 | 1.0850 | 1.0850 | 3,997,060 |
| 04 June 2024 | 1.1200 | 1.1400 | 1.0650 | 1.0800 | 1.0800 | 1,537,261 |
| 03 June 2024 | 1.1400 | 1.1900 | 1.1050 | 1.1250 | 1.1250 | 814,041 |
| 31 May 2024 | 1.1750 | 1.1750 | 1.1200 | 1.1450 | 1.1450 | 676,150 |
| 30 May 2024 | 1.1350 | 1.1950 | 1.1300 | 1.1750 | 1.1750 | 311,828 |
| 29 May 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 286,561 |
| 28 May 2024 | 1.2100 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 617,420 |
| 27 May 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2250 | 1.2250 | 427,767 |
| 24 May 2024 | 1.2200 | 1.2350 | 1.2050 | 1.2100 | 1.2100 | 796,109 |
| 23 May 2024 | 1.2100 | 1.2600 | 1.1950 | 1.2450 | 1.2450 | 719,310 |
| 22 May 2024 | 1.2050 | 1.2250 | 1.1800 | 1.2200 | 1.2200 | 692,047 |
| 21 May 2024 | 1.2400 | 1.2400 | 1.2050 | 1.2100 | 1.2100 | 811,912 |
| 20 May 2024 | 1.2000 | 1.2350 | 1.1950 | 1.2250 | 1.2250 | 1,662,691 |
| 17 May 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2250 | 1.2250 | 1,113,804 |
| 16 May 2024 | 1.2400 | 1.2650 | 1.2250 | 1.2400 | 1.2400 | 1,510,546 |
| 15 May 2024 | 1.2650 | 1.2900 | 1.2500 | 1.2550 | 1.2550 | 685,212 |
| 14 May 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 1,896,191 |
| 13 May 2024 | 1.2750 | 1.2850 | 1.2450 | 1.2550 | 1.2550 | 345,908 |
| 10 May 2024 | 1.2800 | 1.3100 | 1.2750 | 1.2900 | 1.2900 | 1,047,987 |
| 09 May 2024 | 1.3000 | 1.3225 | 1.2750 | 1.2900 | 1.2900 | 404,823 |
| 08 May 2024 | 1.3200 | 1.3200 | 1.2950 | 1.3150 | 1.3150 | 633,589 |
| 07 May 2024 | 1.3450 | 1.3500 | 1.3200 | 1.3250 | 1.3250 | 1,500,525 |
| 06 May 2024 | 1.3500 | 1.3650 | 1.3350 | 1.3450 | 1.3450 | 393,585 |
| 03 May 2024 | 1.3900 | 1.4050 | 1.3600 | 1.3700 | 1.3700 | 1,426,603 |
| 02 May 2024 | 1.4000 | 1.4350 | 1.3800 | 1.3950 | 1.3950 | 896,219 |
| 01 May 2024 | 1.3550 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 259,505 |
| 30 Apr 2024 | 1.3950 | 1.3950 | 1.3600 | 1.3800 | 1.3800 | 255,620 |
| 29 Apr 2024 | 1.3900 | 1.4200 | 1.3650 | 1.3750 | 1.3750 | 699,106 |
| 26 Apr 2024 | 1.3600 | 1.4050 | 1.3600 | 1.3950 | 1.3950 | 335,581 |
| *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.