Canada markets close in 1 hour 24 minutes

Big River Industries Limited (BRI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.58000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.60001.62001.57001.58001.580033,971
May 06, 20241.60001.62001.55001.58001.580079,811
May 03, 20241.68001.68001.60001.60001.600075,159
May 02, 20241.68001.70001.67001.68001.680015,524
May 01, 20241.67501.68001.66501.66501.66503,371
Apr 30, 20241.70001.72001.62501.63501.635060,089
Apr 29, 20241.71501.74501.70001.73001.730052,506
Apr 26, 20241.65001.72001.65001.72001.720019,609
Apr 24, 20241.65001.69001.62751.63501.635036,930
Apr 23, 20241.72501.72501.60001.62001.620099,581
Apr 22, 20241.71001.71501.67001.67001.670036,603
Apr 19, 20241.70001.73001.66501.73001.730069,532
Apr 18, 20241.73001.73001.69251.70001.700019,225
Apr 17, 20241.69001.73501.69001.73001.73002,472
Apr 16, 20241.71001.71001.68001.69001.690019,918
Apr 15, 20241.72001.75001.71001.72001.720047,038
Apr 12, 20241.73501.77001.72001.72501.725036,401
Apr 11, 20241.71501.71501.71501.71501.7150-
Apr 10, 20241.73501.73501.70001.71501.715063,364
Apr 09, 20241.74001.75501.72501.73001.730011,389
Apr 08, 20241.74001.80001.72001.72001.720095,630
Apr 05, 20241.74001.74001.73001.73501.735037,057
Apr 04, 20241.73501.73501.72001.72501.725034,371
Apr 03, 20241.75501.75501.72751.73001.730056,475
Apr 02, 20241.74001.75501.73501.75501.7550156,373
Mar 28, 20241.73001.74001.71501.71501.715069,467
Mar 27, 20241.74001.74001.73001.73001.73001,836
Mar 26, 20241.74001.74001.72501.74001.740036,910
Mar 25, 20241.78001.78001.73001.73501.735045,297
Mar 22, 20241.78001.78001.77001.78001.780021,174
Mar 21, 20241.81001.81001.77001.78001.780026,779
Mar 20, 20241.86001.86001.79501.80001.800041,770
Mar 19, 20241.87001.91001.85001.87001.870023,522
Mar 18, 20241.80501.87001.80001.87001.870052,021
Mar 15, 20241.69001.82001.68001.75001.750027,441
Mar 14, 20241.73001.73001.69001.69001.6900138,161
Mar 13, 20241.72001.72001.70501.71501.715024,026
Mar 12, 20241.76001.76001.72001.72001.720022,982
Mar 11, 20241.75001.75501.72001.75001.750035,335
Mar 08, 20241.75001.75751.70001.72001.720050,176
Mar 07, 20241.74001.77001.74001.74001.740017,120
Mar 06, 20241.73001.76001.72001.72001.720023,291
Mar 05, 20241.76001.78001.72501.73001.730025,436
Mar 04, 20241.86001.90501.71501.75001.7500109,229
Mar 04, 20240.055 Dividend
Mar 01, 20241.82001.85501.82001.85501.80007,207
Feb 29, 20241.76001.86001.75001.79001.7369122,752
Feb 28, 20241.86001.86501.76001.76501.712784,093
Feb 27, 20241.80001.89001.80001.85001.795133,432
Feb 26, 20241.90501.90501.78001.78501.7321145,379
Feb 23, 20241.89001.90501.83001.85001.795128,311
Feb 22, 20241.98001.98001.83001.88001.8243118,908
Feb 21, 20242.00002.00001.90001.97501.9164215,141
Feb 20, 20242.09002.10001.98001.99001.9310217,556
Feb 19, 20242.10002.10002.04002.04001.979512,084
Feb 16, 20242.05002.10002.04002.04001.979514,495
Feb 15, 20242.06002.06002.03002.03001.969814,957
Feb 14, 20242.03002.09002.03002.03001.969817,450
Feb 13, 20242.07002.18002.02002.18002.115445,549
Feb 12, 20242.10002.10002.04002.05001.989254,832
Feb 09, 20242.07002.07002.03002.03001.96985,198
Feb 08, 20242.05002.05002.02002.02001.960181,214
Feb 07, 20242.08002.08002.02002.04001.979592,163
Feb 06, 20242.07002.08002.05002.08002.018330,543
Feb 05, 20242.07002.08002.05002.06001.998913,689
Feb 02, 20242.10002.10002.05002.06001.998944,964
Feb 01, 20242.03002.07002.02002.06001.998934,121
Jan 31, 20242.11502.11502.00002.02001.960119,708
Jan 30, 20242.10002.14001.99502.06001.998969,850
Jan 29, 20242.10002.12002.07002.07002.00864,123
Jan 25, 20242.04002.14002.04002.06001.998928,811
Jan 24, 20242.05002.06002.03002.04001.979531,670
Jan 23, 20242.10002.10002.06002.06001.99899,896
Jan 22, 20242.15002.15002.10002.10002.037742,074
Jan 19, 20242.14002.14002.12002.12002.057123,499
Jan 18, 20242.22002.22002.14002.14002.076669,811
Jan 17, 20242.15002.15002.15002.15002.08631,000
Jan 16, 20242.14002.15002.13002.13002.066814,109
Jan 15, 20242.15002.18002.13002.18002.115428,250
Jan 12, 20242.12002.20002.12002.13002.06686,979
Jan 11, 20242.14002.16002.11002.11002.047425,580
Jan 10, 20242.15002.19002.13002.13002.066813,528
Jan 09, 20242.18002.18002.13002.13002.066821,039
Jan 08, 20242.15002.21002.15002.18002.11541,314
Jan 05, 20242.21002.22002.15002.15002.08635,335
Jan 04, 20242.22002.22002.21002.21002.144515,220
Jan 03, 20242.20002.24002.20002.22002.15425,575
Jan 02, 20242.07002.25002.07002.20002.134851,099
Dec 29, 20232.20002.20002.10002.10002.037710,564
Dec 28, 20232.19002.20002.16002.16002.096018,249
Dec 27, 20232.15002.18002.09002.09002.028090,170
Dec 22, 20232.14002.20002.13002.15002.086314,174
Dec 21, 20232.13002.13002.13002.13002.066859
Dec 20, 20232.06002.20002.04002.12002.057166,183
Dec 19, 20232.06002.06002.06002.06001.99891,082,157
Dec 18, 20232.00002.07001.99002.01001.950428,852
Dec 15, 20232.10002.10001.98001.98001.921361,066
Dec 14, 20232.04002.05002.03002.05001.989225,874
Dec 13, 20231.99502.04001.96001.97001.911639,990
Dec 12, 20232.05002.05001.98001.99501.935832,019
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...