Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bravura Solutions Limited (BVS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.7586

+0.0036

(+0.48%)

At close: 03:59PM AEDT

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.7650	0.7800	0.7500	0.7586	0.7586	15,832
07 Dec 2023	0.7650	0.7800	0.7475	0.7550	0.7550	15,832
06 Dec 2023	0.7400	0.7675	0.7400	0.7550	0.7550	10,489
05 Dec 2023	0.7500	0.7700	0.7450	0.7625	0.7625	13,339
04 Dec 2023	0.7600	0.7700	0.7350	0.7500	0.7500	10,956
01 Dec 2023	0.7300	0.7650	0.7300	0.7400	0.7400	7,347
30 Nov 2023	0.7600	0.7650	0.7450	0.7500	0.7500	15,518
29 Nov 2023	0.7600	0.7850	0.7500	0.7500	0.7500	45,932
28 Nov 2023	0.7500	0.7500	0.7450	0.7475	0.7475	21,713
27 Nov 2023	0.7400	0.7600	0.7300	0.7450	0.7450	14,471
24 Nov 2023	0.7600	0.7750	0.6850	0.7450	0.7450	18,123
23 Nov 2023	0.7500	0.7800	0.7450	0.7750	0.7750	14,702
22 Nov 2023	0.7550	0.7675	0.6700	0.7550	0.7550	28,117
21 Nov 2023	0.7600	0.7700	0.6750	0.7600	0.7600	32,319
20 Nov 2023	0.7650	0.7800	0.7600	0.7600	0.7600	7,884
17 Nov 2023	0.7700	0.8050	0.7550	0.7800	0.7800	38,301
16 Nov 2023	0.7700	0.8250	0.7500	0.7700	0.7700	29,687
15 Nov 2023	0.7850	0.8400	0.7500	0.7750	0.7750	42,500
14 Nov 2023	0.7800	0.7950	0.7750	0.7800	0.7800	13,750
13 Nov 2023	0.7650	0.7850	0.7500	0.7800	0.7800	35,960
10 Nov 2023	0.7650	0.8050	0.7300	0.7700	0.7700	10,972
09 Nov 2023	0.7800	0.8100	0.7550	0.7850	0.7850	34,797
08 Nov 2023	0.8250	0.8400	0.7650	0.8150	0.8150	38,480
07 Nov 2023	0.8000	0.8450	0.7800	0.8100	0.8100	55,667
06 Nov 2023	0.8550	0.9200	0.7750	0.8050	0.8050	122,979
03 Nov 2023	0.8550	0.8900	0.8150	0.8750	0.8750	990,936
02 Nov 2023	0.7050	0.8500	0.7050	0.7950	0.7950	1,975,559
01 Nov 2023	0.6950	0.7250	0.6750	0.6750	0.6750	12,263
31 Oct 2023	0.6700	0.7150	0.6700	0.7000	0.7000	53,229
30 Oct 2023	0.6750	0.6850	0.6600	0.6750	0.6750	22,501
27 Oct 2023	0.6700	0.7000	0.6700	0.6900	0.6900	32,565
26 Oct 2023	0.6800	0.7000	0.6650	0.6800	0.6800	25,932
25 Oct 2023	0.7000	0.7100	0.6300	0.7000	0.7000	37,494
24 Oct 2023	0.6950	0.7100	0.6900	0.6950	0.6950	34,238
23 Oct 2023	0.7050	0.7300	0.6900	0.7000	0.7000	13,944
20 Oct 2023	0.7050	0.7200	0.7000	0.7025	0.7025	20,205
19 Oct 2023	0.7050	0.7200	0.6900	0.7100	0.7100	13,447
18 Oct 2023	0.7200	0.7250	0.7000	0.7100	0.7100	-
17 Oct 2023	0.7250	0.7500	0.6850	0.7050	0.7050	-
16 Oct 2023	0.7150	0.7200	0.6900	0.7200	0.7200	9,083
13 Oct 2023	0.7200	0.7500	0.6700	0.7300	0.7300	1,039,671
12 Oct 2023	0.7400	0.7600	0.6650	0.7400	0.7400	19,240
11 Oct 2023	0.7200	0.7400	0.7000	0.7350	0.7350	15,120
10 Oct 2023	0.7150	0.7400	0.7050	0.7300	0.7300	28,339
09 Oct 2023	0.7200	0.7600	0.7000	0.7200	0.7200	52,659
06 Oct 2023	0.7150	0.7200	0.7100	0.7150	0.7150	12,958
05 Oct 2023	0.7150	0.7300	0.7100	0.7200	0.7200	515,444
04 Oct 2023	0.7100	0.7400	0.6850	0.7150	0.7150	105,221
03 Oct 2023	0.7450	0.7650	0.7050	0.7250	0.7250	30,877
02 Oct 2023	0.7450	0.7550	0.6700	0.7450	0.7450	29,554
29 Sept 2023	0.7600	0.7750	0.7300	0.7300	0.7300	33,414
28 Sept 2023	0.7700	0.7750	0.7500	0.7600	0.7600	27,525
27 Sept 2023	0.7550	0.7850	0.7450	0.7700	0.7700	-
26 Sept 2023	0.7200	0.7550	0.7200	0.7550	0.7550	17,823
25 Sept 2023	0.7500	0.7550	0.7150	0.7200	0.7200	4,544,066
22 Sept 2023	0.7400	0.7450	0.7000	0.7300	0.7300	24,536
21 Sept 2023	0.7450	0.7650	0.7400	0.7450	0.7450	1,003,529
20 Sept 2023	0.7550	0.7600	0.7350	0.7550	0.7550	-
19 Sept 2023	0.7650	0.8000	0.7600	0.7700	0.7700	104,314
18 Sept 2023	0.7750	0.7950	0.7200	0.7500	0.7500	35,858
15 Sept 2023	0.7200	0.7650	0.6500	0.7550	0.7550	-
14 Sept 2023	0.6800	0.7300	0.6650	0.7000	0.7000	55,930
13 Sept 2023	0.7000	0.7700	0.6750	0.7000	0.7000	64,504
12 Sept 2023	0.7400	0.7500	0.7000	0.7350	0.7350	72,498
11 Sept 2023	0.7400	0.7500	0.7150	0.7350	0.7350	902,776
08 Sept 2023	0.7300	0.7500	0.7000	0.7300	0.7300	155,845
07 Sept 2023	0.7450	0.7700	0.7200	0.7500	0.7500	43,859
06 Sept 2023	0.7300	0.7700	0.7000	0.7350	0.7350	-
05 Sept 2023	0.7400	0.7500	0.7250	0.7450	0.7450	37,332
04 Sept 2023	0.7800	0.7850	0.7500	0.7550	0.7550	64,871
01 Sept 2023	0.7450	0.8050	0.7300	0.7650	0.7650	54,957
31 Aug 2023	0.7850	0.7850	0.7300	0.7600	0.7600	70,485
30 Aug 2023	0.6900	0.7750	0.6450	0.7650	0.7650	195,301
29 Aug 2023	0.6800	0.7100	0.6550	0.6825	0.6825	216,009
28 Aug 2023	0.7200	0.7275	0.6500	0.6700	0.6700	702,362
25 Aug 2023	0.5000	0.7400	0.4900	0.7050	0.7050	503,524
24 Aug 2023	0.4900	0.5150	0.4850	0.5025	0.5025	153,084
23 Aug 2023	0.4800	0.5150	0.4750	0.4875	0.4875	225,222
22 Aug 2023	0.4950	0.5100	0.4850	0.5000	0.5000	59,411
21 Aug 2023	0.5000	0.5150	0.4750	0.4850	0.4850	83,341
18 Aug 2023	0.4950	0.5100	0.4700	0.4850	0.4850	116,560
17 Aug 2023	0.5050	0.5200	0.4850	0.5000	0.5000	68,168
16 Aug 2023	0.4950	0.5400	0.4950	0.5050	0.5050	62,279
15 Aug 2023	0.4950	0.5150	0.4750	0.4950	0.4950	130,524
14 Aug 2023	0.4950	0.5050	0.4700	0.5000	0.5000	24,371
11 Aug 2023	0.5200	0.5250	0.4900	0.5100	0.5100	54,262
10 Aug 2023	0.5200	0.5250	0.5050	0.5150	0.5150	57,412
09 Aug 2023	0.5100	0.5250	0.5050	0.5100	0.5100	60,086
08 Aug 2023	0.5150	0.5250	0.5100	0.5150	0.5150	47,651
07 Aug 2023	0.5200	0.5250	0.4950	0.5150	0.5150	57,676
04 Aug 2023	0.5100	0.5200	0.4900	0.5200	0.5200	37,901
03 Aug 2023	0.4950	0.5100	0.4800	0.5000	0.5000	30,269
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.4875	0.5100	0.4800	0.5100	0.5100	113,323
27 July 2023	-	-	-	-	-	-
26 July 2023	0.4950	0.5000	0.4900	0.4900	0.4900	33,699
25 July 2023	-	-	-	-	-	-
24 July 2023	0.4950	0.5150	0.4800	0.5050	0.5050	60,515
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6608+0.0056(+0.86%)

ASX 2007,173.30-5.10(-0.07%)

OIL69.13-0.25(-0.36%)

GOLD2,045.60-2.30(-0.11%)

Bitcoin AUD65,702.67-712.28(-1.07%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bravura Solutions Limited (BVS.XA)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6608
+0.0056(+0.86%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
69.13
-0.25(-0.36%)

GOLD
2,045.60
-2.30(-0.11%)

Bitcoin AUD
65,702.67
-712.28(-1.07%)