Australia markets closed

Bravura Solutions Limited (BVS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3950-0.0250 (-1.76%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.36001.40501.36001.39501.3950335,581
24 Apr 20241.40001.46001.39251.42001.42002,130,159
23 Apr 20241.31001.41501.31001.40501.40501,947,373
22 Apr 20241.29001.40001.29001.38501.3850429,506
19 Apr 20241.33501.34501.29251.31001.3100286,609
18 Apr 20241.35501.37001.31501.33501.3350366,017
17 Apr 20241.41001.41001.37001.37001.3700317,870
16 Apr 20241.43501.43501.37251.40001.40004,232,811
15 Apr 20241.42001.44501.41001.44501.4450884,303
12 Apr 20241.36501.47001.36501.45501.45503,081,335
11 Apr 20241.36001.38001.35001.36001.3600662,895
10 Apr 20241.36251.40001.35501.38501.3850573,926
09 Apr 20241.36501.38001.35001.37501.3750454,387
08 Apr 20241.34501.39001.31001.37001.3700246,110
05 Apr 20241.33501.36501.29001.35501.3550591,528
04 Apr 20241.35001.35001.31501.34001.3400592,904
03 Apr 20241.39001.39001.34001.35001.3500730,732
02 Apr 20241.40001.42001.37501.38001.38001,123,989
28 Mar 20241.39501.42001.38001.40001.4000802,622
27 Mar 20241.40001.43251.38001.39501.39501,050,637
26 Mar 20241.42001.44501.40001.41501.4150315,196
25 Mar 20241.46001.46001.42001.42001.4200482,774
22 Mar 20241.46501.48501.45001.46001.4600330,804
21 Mar 20241.47501.52501.46001.48501.4850791,171
20 Mar 20241.40501.49001.39001.47501.47501,088,879
19 Mar 20241.45001.46001.37501.40001.40001,374,040
18 Mar 20241.38501.45501.37501.45001.45003,294,262
15 Mar 20241.41001.41001.35001.36501.3650812,639
14 Mar 20241.43001.43001.35501.40501.4050755,445
13 Mar 20241.35001.43501.35001.42001.42001,148,489
12 Mar 20241.38501.39501.34501.39501.39501,082,820
11 Mar 20241.36001.41001.34001.38501.38501,071,238
08 Mar 20241.39501.43501.37501.37501.37501,274,759
07 Mar 20241.35001.39501.34001.39501.39501,584,631
06 Mar 20241.36001.36501.32751.34501.3450657,571
05 Mar 20241.31001.37501.30501.37501.37501,078,708
04 Mar 20241.27001.33001.27001.30501.30503,041,961
01 Mar 20241.23001.29001.22501.28001.28001,529,656
29 Feb 20241.24001.28501.21251.24001.240011,123,031
28 Feb 20241.22501.23001.15501.21001.21002,363,418
27 Feb 20241.19001.22001.17501.20501.2050915,440
26 Feb 20241.23501.24001.18001.19001.19002,094,497
23 Feb 20241.27001.28001.24001.24001.24001,196,117
22 Feb 20241.25001.31001.24501.27501.27508,548,416
21 Feb 20241.21501.30001.20001.26001.26003,874,195
20 Feb 20241.36001.40001.16001.24501.24507,928,441
19 Feb 20240.98000.98000.92500.96000.9600658,498
16 Feb 20240.98001.00000.94500.97500.97502,141,017
15 Feb 20240.99000.99000.96500.98000.9800411,241
14 Feb 20240.98501.00750.96500.99000.99001,020,594
13 Feb 20240.96001.02000.95000.99500.99501,625,297
12 Feb 20240.91000.96000.91000.95000.95001,370,728
09 Feb 20240.90000.91000.89500.90500.9050335,876
08 Feb 20240.87500.92750.87500.90500.9050435,491
07 Feb 20240.87000.93500.86500.89000.89001,074,523
06 Feb 20240.86000.86500.83500.86000.86001,993,429
05 Feb 20240.81000.84500.81000.82000.8200360,238
02 Feb 20240.82000.83000.81000.81000.8100132,376
01 Feb 20240.82500.83500.80250.81000.8100436,199
31 Jan 20240.81500.84000.80750.82500.8250936,587
30 Jan 20240.80000.85000.80000.81500.8150269,021
29 Jan 20240.81000.82000.80000.80000.8000257,712
25 Jan 20240.81000.83000.79000.81000.8100138,113
24 Jan 20240.79000.82000.78500.80500.8050194,545
23 Jan 20240.79000.80500.78500.80000.80001,526,730
22 Jan 20240.79500.81000.78500.79000.7900790,119
19 Jan 20240.80000.80500.79000.79500.7950288,058
18 Jan 20240.81000.81500.78750.80000.8000663,754
17 Jan 20240.81500.85000.81000.83000.8300205,351
16 Jan 20240.84000.84500.81500.81500.8150183,166
15 Jan 20240.81500.83500.81500.83500.835011,651
12 Jan 20240.82500.85000.82500.84000.8400131,353
11 Jan 20240.80500.85000.79000.85000.8500506,826
10 Jan 20240.81000.81000.80000.80500.8050437,898
09 Jan 20240.80000.82000.80000.81000.8100788,542
08 Jan 20240.82500.83500.79000.79000.7900303,494
05 Jan 20240.83500.84000.82500.82500.825032,682
04 Jan 20240.82500.84000.82000.83500.8350153,276
03 Jan 20240.85000.85000.83000.83500.8350139,802
02 Jan 20240.85500.86000.84000.84000.8400339,611
29 Dec 20230.87000.87000.85500.85500.8550226,821
28 Dec 20230.88500.88500.86000.86000.8600112,648
27 Dec 20230.86500.89500.86500.87000.8700750,084
22 Dec 20230.88000.88000.84000.86000.8600669,190
21 Dec 20230.86000.86500.83000.86500.86501,437,417
20 Dec 20230.90000.92000.86500.88500.88501,450,113
19 Dec 20230.84000.87500.82500.87500.8750336,984
18 Dec 20230.81000.89000.80000.83500.83501,321,007
15 Dec 20230.85000.86500.80000.80000.80001,067,259
14 Dec 20230.84500.89500.83500.85000.85001,322,668
13 Dec 20230.81000.83000.80500.83000.8300647,552
12 Dec 20230.79500.80500.77500.80500.8050308,138
11 Dec 20230.80000.83500.78000.80500.8050417,988
08 Dec 20230.74500.80000.74500.80000.8000166,721
07 Dec 20230.75000.78000.74500.77000.7700285,364
06 Dec 20230.76500.77000.75000.77000.770059,405
05 Dec 20230.76000.77000.74500.75500.755053,257
04 Dec 20230.75500.77000.73500.76000.7600243,098
01 Dec 20230.73000.77000.72500.77000.770049,477
30 Nov 20230.76000.76500.74500.75000.7500128,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...