Bravura Solutions Limited (BVS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 01:46PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3925 | 1.3925 | 16,484 |
| 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 |
| 19 Apr 2024 | 1.3400 | 1.3450 | 1.2950 | 1.3200 | 1.3200 | 39,879 |
| 18 Apr 2024 | 1.3600 | 1.3625 | 1.3200 | 1.3350 | 1.3350 | 53,942 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.4150 | 1.4200 | 1.3725 | 1.4050 | 1.4050 | 45,121 |
| 15 Apr 2024 | 1.4100 | 1.4450 | 1.4100 | 1.4425 | 1.4425 | 83,838 |
| 12 Apr 2024 | 1.3650 | 1.4650 | 1.3650 | 1.4600 | 1.4600 | 217,727 |
| 11 Apr 2024 | 1.3700 | 1.3750 | 1.3525 | 1.3600 | 1.3600 | 46,038 |
| 10 Apr 2024 | 1.3650 | 1.4000 | 1.3600 | 1.3850 | 1.3850 | 91,506 |
| 09 Apr 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3650 | 1.3650 | 61,774 |
| 08 Apr 2024 | 1.3450 | 1.3900 | 1.3450 | 1.3700 | 1.3700 | 42,757 |
| 05 Apr 2024 | 1.3150 | 1.3650 | 1.3150 | 1.3500 | 1.3500 | 1,636,244 |
| 04 Apr 2024 | 1.3300 | 1.3400 | 1.3150 | 1.3400 | 1.3400 | 79,987 |
| 03 Apr 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3450 | 1.3450 | 231,910 |
| 02 Apr 2024 | 1.4050 | 1.4200 | 1.3750 | 1.3800 | 1.3800 | 124,841 |
| 28 Mar 2024 | 1.3950 | 1.4200 | 1.3850 | 1.4150 | 1.4150 | 475,812 |
| 27 Mar 2024 | 1.3950 | 1.4300 | 1.3800 | 1.3950 | 1.3950 | 321,514 |
| 26 Mar 2024 | 1.4050 | 1.4450 | 1.4000 | 1.4250 | 1.4250 | 2,791,347 |
| 25 Mar 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4250 | 1.4250 | 77,400 |
| 22 Mar 2024 | 1.4500 | 1.4850 | 1.4500 | 1.4600 | 1.4600 | 187,691 |
| 21 Mar 2024 | 1.4800 | 1.5250 | 1.4600 | 1.4800 | 1.4800 | 60,250 |
| 20 Mar 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4700 | 1.4700 | 2,106,707 |
| 19 Mar 2024 | 1.4350 | 1.4500 | 1.3800 | 1.4050 | 1.4050 | 131,445 |
| 18 Mar 2024 | 1.3850 | 1.4550 | 1.3800 | 1.4400 | 1.4400 | 379,894 |
| 15 Mar 2024 | 1.3900 | 1.3900 | 1.3525 | 1.3750 | 1.3750 | 2,947,878 |
| 14 Mar 2024 | 1.3950 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 272,758 |
| 13 Mar 2024 | 1.3725 | 1.4350 | 1.3550 | 1.4250 | 1.4250 | 96,746 |
| 12 Mar 2024 | 1.3650 | 1.3950 | 1.3450 | 1.3850 | 1.3850 | 157,035 |
| 11 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 201,296 |
| 08 Mar 2024 | 1.3950 | 1.4350 | 1.3850 | 1.3900 | 1.3900 | 77,817 |
| 07 Mar 2024 | 1.3550 | 1.3950 | 1.3400 | 1.3900 | 1.3900 | 225,646 |
| 06 Mar 2024 | 1.3550 | 1.3650 | 1.3300 | 1.3400 | 1.3400 | 66,121 |
| 05 Mar 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3650 | 1.3650 | 108,482 |
| 04 Mar 2024 | 1.2800 | 1.3275 | 1.2800 | 1.3000 | 1.3000 | 126,828 |
| 01 Mar 2024 | 1.2350 | 1.2900 | 1.2275 | 1.2850 | 1.2850 | 250,061 |
| 29 Feb 2024 | 1.2150 | 1.2900 | 1.2150 | 1.2450 | 1.2450 | 163,990 |
| 28 Feb 2024 | 1.1900 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 136,500 |
| 27 Feb 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2050 | 1.2050 | 101,273 |
| 26 Feb 2024 | 1.2325 | 1.2350 | 1.1800 | 1.1900 | 1.1900 | 149,285 |
| 23 Feb 2024 | 1.2700 | 1.2825 | 1.2450 | 1.2500 | 1.2500 | 219,855 |
| 22 Feb 2024 | 1.2750 | 1.3125 | 1.2600 | 1.2750 | 1.2750 | 86,471 |
| 21 Feb 2024 | 1.2400 | 1.2975 | 1.2000 | 1.2775 | 1.2775 | 322,555 |
| 20 Feb 2024 | 1.3600 | 1.3600 | 1.1600 | 1.2500 | 1.2500 | 432,794 |
| 19 Feb 2024 | 0.9700 | 0.9750 | 0.9300 | 0.9650 | 0.9650 | 99,015 |
| 16 Feb 2024 | 0.9950 | 0.9950 | 0.9450 | 0.9750 | 0.9750 | 80,986 |
| 15 Feb 2024 | 0.9800 | 0.9900 | 0.9650 | 0.9800 | 0.9800 | 53,244 |
| 14 Feb 2024 | 0.9700 | 1.0050 | 0.9650 | 0.9875 | 0.9875 | 522,965 |
| 13 Feb 2024 | 0.9600 | 1.0200 | 0.9550 | 0.9850 | 0.9850 | 482,091 |
| 12 Feb 2024 | 0.9300 | 0.9550 | 0.9200 | 0.9500 | 0.9500 | 81,877 |
| 09 Feb 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 655,097 |
| 08 Feb 2024 | 0.8950 | 0.9300 | 0.8950 | 0.9000 | 0.9000 | 3,102,170 |
| 07 Feb 2024 | 0.8700 | 0.9350 | 0.8700 | 0.8900 | 0.8900 | 30,905 |
| 06 Feb 2024 | 0.8550 | 0.8650 | 0.8500 | 0.8650 | 0.8650 | 9,395 |
| 05 Feb 2024 | 0.8250 | 0.8450 | 0.8200 | 0.8200 | 0.8200 | 58,467 |
| 02 Feb 2024 | 0.8200 | 0.8300 | 0.8125 | 0.8175 | 0.8175 | 17,226 |
| 01 Feb 2024 | 0.8150 | 0.8350 | 0.8050 | 0.8100 | 0.8100 | 45,220 |
| 31 Jan 2024 | 0.8250 | 0.8350 | 0.8050 | 0.8150 | 0.8150 | 28,929 |
| 30 Jan 2024 | 0.8150 | 0.8450 | 0.8050 | 0.8300 | 0.8300 | 24,930 |
| 29 Jan 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 51,793 |
| 25 Jan 2024 | 0.8100 | 0.8300 | 0.7950 | 0.8000 | 0.8000 | 30,072 |
| 24 Jan 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8075 | 0.8075 | 25,692 |
| 23 Jan 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 52,390 |
| 22 Jan 2024 | 0.8050 | 0.8050 | 0.7850 | 0.8000 | 0.8000 | 44,246 |
| 19 Jan 2024 | 0.8000 | 0.8050 | 0.7900 | 0.8000 | 0.8000 | 23,784 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8150 | 0.8150 | 43,768 |
| 16 Jan 2024 | 0.8450 | 0.8450 | 0.8150 | 0.8400 | 0.8400 | 30,631 |
| 15 Jan 2024 | 0.8250 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 16,883 |
| 12 Jan 2024 | 0.8250 | 0.8375 | 0.8250 | 0.8350 | 0.8350 | 131,286 |
| 11 Jan 2024 | 0.8050 | 0.8500 | 0.8050 | 0.8500 | 0.8500 | 10,746 |
| 10 Jan 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 174,565 |
| 09 Jan 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 34,960 |
| 08 Jan 2024 | 0.8250 | 0.8250 | 0.7900 | 0.7950 | 0.7950 | 668,193 |
| 05 Jan 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 3,264 |
| 04 Jan 2024 | 0.8250 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 14,678 |
| 03 Jan 2024 | 0.8400 | 0.8450 | 0.8300 | 0.8350 | 0.8350 | 20,358 |
| 02 Jan 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 31,204 |
| 29 Dec 2023 | 0.8650 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 16,240 |
| 28 Dec 2023 | 0.8700 | 0.8725 | 0.8600 | 0.8650 | 0.8650 | 26,419 |
| 27 Dec 2023 | 0.8700 | 0.8950 | 0.8700 | 0.8700 | 0.8700 | 23,555 |
| 22 Dec 2023 | 0.8650 | 0.8800 | 0.8400 | 0.8650 | 0.8650 | 35,910 |
| 21 Dec 2023 | 0.8550 | 0.8650 | 0.8450 | 0.8600 | 0.8600 | 67,693 |
| 20 Dec 2023 | 0.9000 | 0.9150 | 0.8650 | 0.8700 | 0.8700 | 41,454 |
| 19 Dec 2023 | 0.8450 | 0.8750 | 0.8250 | 0.8650 | 0.8650 | 38,893 |
| 18 Dec 2023 | 0.8250 | 0.8800 | 0.8000 | 0.8350 | 0.8350 | 143,103 |
| 15 Dec 2023 | 0.8550 | 0.8650 | 0.8000 | 0.8400 | 0.8400 | 148,014 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.8100 | 0.8300 | 0.8050 | 0.8250 | 0.8250 | 24,960 |
| 12 Dec 2023 | 0.8000 | 0.8050 | 0.7750 | 0.8050 | 0.8050 | 35,617 |
| 11 Dec 2023 | 0.7850 | 0.8350 | 0.7800 | 0.8050 | 0.8050 | 22,078 |
| 08 Dec 2023 | 0.7650 | 0.7950 | 0.7600 | 0.7950 | 0.7950 | 25,396 |
| 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 |
| *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.