Bravura Solutions Limited (BVS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 1.3100 | 1.3225 | 1.2900 | 1.2968 | 1.2968 | 85,186 |
| 09 Sept 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3050 | 1.3050 | 41,134 |
| 06 Sept 2024 | 1.2900 | 1.3050 | 1.2700 | 1.2950 | 1.2950 | 45,384 |
| 05 Sept 2024 | 1.2925 | 1.3150 | 1.2700 | 1.2850 | 1.2850 | 50,904 |
| 04 Sept 2024 | 1.3100 | 1.3250 | 1.2900 | 1.2900 | 1.2900 | 42,492 |
| 03 Sept 2024 | 1.3400 | 1.3650 | 1.3250 | 1.3300 | 1.3300 | 68,816 |
| 02 Sept 2024 | 1.3100 | 1.3550 | 1.3000 | 1.3450 | 1.3450 | 110,277 |
| 30 Aug 2024 | 1.2925 | 1.3350 | 1.2925 | 1.3150 | 1.3150 | 36,433 |
| 29 Aug 2024 | 1.3100 | 1.3100 | 1.2925 | 1.3000 | 1.3000 | 242,969 |
| 28 Aug 2024 | 1.3200 | 1.3400 | 1.3150 | 1.3150 | 1.3150 | 114,229 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 1.3850 | 1.3900 | 1.3350 | 1.3400 | 1.3400 | 125,128 |
| 23 Aug 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3650 | 1.3650 | 96,085 |
| 22 Aug 2024 | 1.3500 | 1.3800 | 1.3450 | 1.3800 | 1.3800 | 446,221 |
| 21 Aug 2024 | 1.2950 | 1.3450 | 1.2950 | 1.3400 | 1.3400 | 162,633 |
| 20 Aug 2024 | 1.3000 | 1.3075 | 1.2950 | 1.3000 | 1.3000 | 152,923 |
| 19 Aug 2024 | 1.2950 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 150,845 |
| 16 Aug 2024 | 1.2750 | 1.3150 | 1.2750 | 1.3150 | 1.3150 | 165,860 |
| 15 Aug 2024 | 1.2450 | 1.3050 | 1.2450 | 1.2600 | 1.2600 | 202,685 |
| 14 Aug 2024 | 1.1700 | 1.2500 | 1.1500 | 1.2450 | 1.2450 | 3,011,621 |
| 13 Aug 2024 | 1.1400 | 1.1400 | 1.1250 | 1.1300 | 1.1300 | 524,239 |
| 12 Aug 2024 | 1.1600 | 1.1650 | 1.1350 | 1.1475 | 1.1475 | 27,576 |
| 09 Aug 2024 | 1.1200 | 1.1450 | 1.1100 | 1.1450 | 1.1450 | 109,519 |
| 08 Aug 2024 | 1.0875 | 1.1000 | 1.0675 | 1.0850 | 1.0850 | 1,396,941 |
| 07 Aug 2024 | 1.1050 | 1.1400 | 1.0850 | 1.1050 | 1.1050 | 2,346,519 |
| 06 Aug 2024 | 1.0350 | 1.0825 | 1.0350 | 1.0675 | 1.0675 | 104,297 |
| 05 Aug 2024 | 1.0900 | 1.1050 | 1.0300 | 1.0350 | 1.0350 | 330,459 |
| 02 Aug 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1050 | 1.1050 | 879,364 |
| 01 Aug 2024 | 1.2200 | 1.2350 | 1.1650 | 1.1700 | 1.1700 | 156,856 |
| 31 July 2024 | 1.1050 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 80,671 |
| 30 July 2024 | 1.1050 | 1.1225 | 1.0850 | 1.1200 | 1.1200 | 116,338 |
| 29 July 2024 | 1.1000 | 1.1350 | 1.1000 | 1.1200 | 1.1200 | 72,748 |
| 26 July 2024 | 1.0950 | 1.1150 | 1.0800 | 1.0850 | 1.0850 | 82,268 |
| 25 July 2024 | 1.1150 | 1.1175 | 1.0650 | 1.1100 | 1.1100 | 278,709 |
| 24 July 2024 | 1.1100 | 1.1650 | 1.1000 | 1.1350 | 1.1350 | 81,670 |
| 23 July 2024 | 1.1550 | 1.1600 | 1.1050 | 1.1100 | 1.1100 | 71,229 |
| 22 July 2024 | 1.1400 | 1.1475 | 1.1300 | 1.1400 | 1.1400 | 19,981 |
| 19 July 2024 | 1.1500 | 1.1625 | 1.1350 | 1.1500 | 1.1500 | - |
| 18 July 2024 | 1.1250 | 1.1825 | 1.1250 | 1.1650 | 1.1650 | 75,723 |
| 17 July 2024 | 1.1700 | 1.1850 | 1.1400 | 1.1550 | 1.1550 | 1,188,782 |
| 16 July 2024 | 1.1200 | 1.1900 | 1.1175 | 1.1500 | 1.1500 | 311,137 |
| 15 July 2024 | 1.2900 | 1.2900 | 1.0900 | 1.1200 | 1.1200 | 570,228 |
| 12 July 2024 | 1.0500 | 1.0750 | 1.0450 | 1.0750 | 1.0750 | 36,808 |
| 11 July 2024 | 1.0300 | 1.0550 | 1.0300 | 1.0400 | 1.0400 | 30,604 |
| 10 July 2024 | 1.0400 | 1.0475 | 1.0300 | 1.0450 | 1.0450 | 18,138 |
| 09 July 2024 | 1.0550 | 1.0650 | 1.0500 | 1.0500 | 1.0500 | 34,090 |
| 08 July 2024 | 1.0500 | 1.0625 | 1.0475 | 1.0550 | 1.0550 | 47,578 |
| 05 July 2024 | 1.0500 | 1.0650 | 1.0450 | 1.0550 | 1.0550 | 24,957 |
| 04 July 2024 | 1.0550 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 24,025 |
| 03 July 2024 | 1.0550 | 1.0600 | 1.0500 | 1.0525 | 1.0525 | 16,915 |
| 02 July 2024 | 1.0400 | 1.0550 | 1.0375 | 1.0550 | 1.0550 | 46,231 |
| 01 July 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0450 | 1.0450 | 33,116 |
| 28 June 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0875 | 1.0875 | 31,304 |
| 27 June 2024 | 1.0650 | 1.0800 | 1.0625 | 1.0700 | 1.0700 | 26,977 |
| 26 June 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0750 | 1.0750 | 291,870 |
| 25 June 2024 | 1.0300 | 1.0750 | 1.0250 | 1.0700 | 1.0700 | 2,901,817 |
| 24 June 2024 | 1.1100 | 1.1100 | 1.0350 | 1.0350 | 1.0350 | 548,358 |
| 21 June 2024 | 1.0925 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 80,133 |
| 20 June 2024 | 1.0825 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 84,354 |
| 19 June 2024 | 1.0900 | 1.1250 | 1.0750 | 1.0850 | 1.0850 | 135,711 |
| 18 June 2024 | 1.0050 | 1.0850 | 1.0050 | 1.0850 | 1.0850 | 130,470 |
| 17 June 2024 | 0.9900 | 1.0150 | 0.9800 | 1.0100 | 1.0100 | 140,850 |
| 14 June 2024 | 1.0000 | 1.0100 | 0.9850 | 0.9950 | 0.9950 | 123,848 |
| 13 June 2024 | 1.0150 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 155,008 |
| 12 June 2024 | 1.0200 | 1.0350 | 0.9950 | 1.0075 | 1.0075 | 142,435 |
| 11 June 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 376,361 |
| 07 June 2024 | 1.0250 | 1.0550 | 1.0200 | 1.0300 | 1.0300 | 1,160,847 |
| 06 June 2024 | 1.0700 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 64,346 |
| 05 June 2024 | 1.1000 | 1.1000 | 1.0550 | 1.0850 | 1.0850 | 70,143 |
| 04 June 2024 | 1.1200 | 1.1400 | 1.0675 | 1.0800 | 1.0800 | 93,533 |
| 03 June 2024 | 1.1400 | 1.1900 | 1.1000 | 1.1250 | 1.1250 | 125,060 |
| 31 May 2024 | 1.1550 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 71,561 |
| 30 May 2024 | 1.1450 | 1.1900 | 1.1450 | 1.1800 | 1.1800 | 440,766 |
| 29 May 2024 | 1.1750 | 1.1825 | 1.1500 | 1.1550 | 1.1550 | 1,618,607 |
| 28 May 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1950 | 1.1950 | 49,591 |
| 27 May 2024 | 1.2250 | 1.2250 | 1.2125 | 1.2200 | 1.2200 | 37,049 |
| 24 May 2024 | 1.2200 | 1.2300 | 1.2050 | 1.2150 | 1.2150 | 57,706 |
| 23 May 2024 | 1.1950 | 1.2600 | 1.1950 | 1.2400 | 1.2400 | 174,759 |
| 22 May 2024 | 1.2150 | 1.2250 | 1.1800 | 1.2175 | 1.2175 | 1,426,838 |
| 21 May 2024 | 1.2350 | 1.2350 | 1.2075 | 1.2150 | 1.2150 | 260,874 |
| 20 May 2024 | 1.1950 | 1.2350 | 1.1950 | 1.2300 | 1.2300 | 99,567 |
| 17 May 2024 | 1.2200 | 1.2400 | 1.2150 | 1.2300 | 1.2300 | 58,652 |
| 16 May 2024 | 1.2500 | 1.2625 | 1.2250 | 1.2350 | 1.2350 | 272,557 |
| 15 May 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 44,901 |
| 14 May 2024 | 1.2450 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 49,169 |
| 13 May 2024 | 1.2700 | 1.2850 | 1.2450 | 1.2600 | 1.2600 | 56,951 |
| 10 May 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 20,399 |
| 09 May 2024 | 1.3000 | 1.3225 | 1.2750 | 1.2800 | 1.2800 | 60,302 |
| 08 May 2024 | 1.3050 | 1.3225 | 1.3000 | 1.3200 | 1.3200 | 90,213 |
| 07 May 2024 | 1.3450 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 63,162 |
| 06 May 2024 | 1.3600 | 1.3650 | 1.3400 | 1.3450 | 1.3450 | 50,473 |
| 03 May 2024 | 1.3850 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 187,384 |
| 02 May 2024 | 1.3900 | 1.4350 | 1.3800 | 1.3900 | 1.3900 | 82,255 |
| 01 May 2024 | 1.3600 | 1.4050 | 1.3600 | 1.4050 | 1.4050 | 16,945 |
| 30 Apr 2024 | 1.3850 | 1.3900 | 1.3650 | 1.3750 | 1.3750 | 19,911 |
| 29 Apr 2024 | 1.3700 | 1.4200 | 1.3650 | 1.3850 | 1.3850 | 44,146 |
| 26 Apr 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3950 | 1.3950 | 42,520 |
| 24 Apr 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 196,853 |
| 23 Apr 2024 | 1.3400 | 1.4150 | 1.3400 | 1.4100 | 1.4100 | 46,222 |
| 22 Apr 2024 | 1.3150 | 1.4000 | 1.3150 | 1.3850 | 1.3850 | 48,136 |
| *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.