Australia markets open in 4 hours 41 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20230.76500.78000.75000.75860.758615,832
07 Dec 20230.76500.78000.74750.75500.755015,832
06 Dec 20230.74000.76750.74000.75500.755010,489
05 Dec 20230.75000.77000.74500.76250.762513,339
04 Dec 20230.76000.77000.73500.75000.750010,956
01 Dec 20230.73000.76500.73000.74000.74007,347
30 Nov 20230.76000.76500.74500.75000.750015,518
29 Nov 20230.76000.78500.75000.75000.750045,932
28 Nov 20230.75000.75000.74500.74750.747521,713
27 Nov 20230.74000.76000.73000.74500.745014,471
24 Nov 20230.76000.77500.68500.74500.745018,123
23 Nov 20230.75000.78000.74500.77500.775014,702
22 Nov 20230.75500.76750.67000.75500.755028,117
21 Nov 20230.76000.77000.67500.76000.760032,319
20 Nov 20230.76500.78000.76000.76000.76007,884
17 Nov 20230.77000.80500.75500.78000.780038,301
16 Nov 20230.77000.82500.75000.77000.770029,687
15 Nov 20230.78500.84000.75000.77500.775042,500
14 Nov 20230.78000.79500.77500.78000.780013,750
13 Nov 20230.76500.78500.75000.78000.780035,960
10 Nov 20230.76500.80500.73000.77000.770010,972
09 Nov 20230.78000.81000.75500.78500.785034,797
08 Nov 20230.82500.84000.76500.81500.815038,480
07 Nov 20230.80000.84500.78000.81000.810055,667
06 Nov 20230.85500.92000.77500.80500.8050122,979
03 Nov 20230.85500.89000.81500.87500.8750990,936
02 Nov 20230.70500.85000.70500.79500.79501,975,559
01 Nov 20230.69500.72500.67500.67500.675012,263
31 Oct 20230.67000.71500.67000.70000.700053,229
30 Oct 20230.67500.68500.66000.67500.675022,501
27 Oct 20230.67000.70000.67000.69000.690032,565
26 Oct 20230.68000.70000.66500.68000.680025,932
25 Oct 20230.70000.71000.63000.70000.700037,494
24 Oct 20230.69500.71000.69000.69500.695034,238
23 Oct 20230.70500.73000.69000.70000.700013,944
20 Oct 20230.70500.72000.70000.70250.702520,205
19 Oct 20230.70500.72000.69000.71000.710013,447
18 Oct 20230.72000.72500.70000.71000.7100-
17 Oct 20230.72500.75000.68500.70500.7050-
16 Oct 20230.71500.72000.69000.72000.72009,083
13 Oct 20230.72000.75000.67000.73000.73001,039,671
12 Oct 20230.74000.76000.66500.74000.740019,240
11 Oct 20230.72000.74000.70000.73500.735015,120
10 Oct 20230.71500.74000.70500.73000.730028,339
09 Oct 20230.72000.76000.70000.72000.720052,659
06 Oct 20230.71500.72000.71000.71500.715012,958
05 Oct 20230.71500.73000.71000.72000.7200515,444
04 Oct 20230.71000.74000.68500.71500.7150105,221
03 Oct 20230.74500.76500.70500.72500.725030,877
02 Oct 20230.74500.75500.67000.74500.745029,554
29 Sept 20230.76000.77500.73000.73000.730033,414
28 Sept 20230.77000.77500.75000.76000.760027,525
27 Sept 20230.75500.78500.74500.77000.7700-
26 Sept 20230.72000.75500.72000.75500.755017,823
25 Sept 20230.75000.75500.71500.72000.72004,544,066
22 Sept 20230.74000.74500.70000.73000.730024,536
21 Sept 20230.74500.76500.74000.74500.74501,003,529
20 Sept 20230.75500.76000.73500.75500.7550-
19 Sept 20230.76500.80000.76000.77000.7700104,314
18 Sept 20230.77500.79500.72000.75000.750035,858
15 Sept 20230.72000.76500.65000.75500.7550-
14 Sept 20230.68000.73000.66500.70000.700055,930
13 Sept 20230.70000.77000.67500.70000.700064,504
12 Sept 20230.74000.75000.70000.73500.735072,498
11 Sept 20230.74000.75000.71500.73500.7350902,776
08 Sept 20230.73000.75000.70000.73000.7300155,845
07 Sept 20230.74500.77000.72000.75000.750043,859
06 Sept 20230.73000.77000.70000.73500.7350-
05 Sept 20230.74000.75000.72500.74500.745037,332
04 Sept 20230.78000.78500.75000.75500.755064,871
01 Sept 20230.74500.80500.73000.76500.765054,957
31 Aug 20230.78500.78500.73000.76000.760070,485
30 Aug 20230.69000.77500.64500.76500.7650195,301
29 Aug 20230.68000.71000.65500.68250.6825216,009
28 Aug 20230.72000.72750.65000.67000.6700702,362
25 Aug 20230.50000.74000.49000.70500.7050503,524
24 Aug 20230.49000.51500.48500.50250.5025153,084
23 Aug 20230.48000.51500.47500.48750.4875225,222
22 Aug 20230.49500.51000.48500.50000.500059,411
21 Aug 20230.50000.51500.47500.48500.485083,341
18 Aug 20230.49500.51000.47000.48500.4850116,560
17 Aug 20230.50500.52000.48500.50000.500068,168
16 Aug 20230.49500.54000.49500.50500.505062,279
15 Aug 20230.49500.51500.47500.49500.4950130,524
14 Aug 20230.49500.50500.47000.50000.500024,371
11 Aug 20230.52000.52500.49000.51000.510054,262
10 Aug 20230.52000.52500.50500.51500.515057,412
09 Aug 20230.51000.52500.50500.51000.510060,086
08 Aug 20230.51500.52500.51000.51500.515047,651
07 Aug 20230.52000.52500.49500.51500.515057,676
04 Aug 20230.51000.52000.49000.52000.520037,901
03 Aug 20230.49500.51000.48000.50000.500030,269
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.48750.51000.48000.51000.5100113,323
27 July 2023------
26 July 20230.49500.50000.49000.49000.490033,699
25 July 2023------
24 July 20230.49500.51500.48000.50500.505060,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...