Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Big River Industries Limited (BRI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.9600+0.0450 (+2.35%)
At close: 2:41PM AEDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20211.91501.96001.91501.96001.960011,338
Oct 21, 20211.95001.98001.90001.91501.915033,423
Oct 20, 20212.04002.04002.04002.04002.0400-
Oct 19, 2021------
Oct 18, 20212.00002.00002.00002.00002.000017,000
Oct 15, 20211.95001.95001.90001.90001.900024,832
Oct 14, 20212.00002.00001.95001.95001.95007,890
Oct 13, 20212.02002.02002.01002.01002.010042,117
Oct 12, 20212.05002.05002.05002.05002.0500500
Oct 11, 20212.02002.02002.02002.02002.020030,000
Oct 08, 20212.02002.03502.02002.02002.020029,649
Oct 07, 20212.01002.03002.00002.03002.030021,130
Oct 06, 20212.06002.06001.96001.96001.960050,000
Oct 05, 20212.09002.09002.06002.06002.06004,232
Oct 04, 20212.09002.10002.09002.09002.09007,779
Oct 01, 20212.08002.09002.08002.09002.09001,485
Sep 30, 20212.06002.06002.00002.06002.060035,998
Sep 29, 20212.06002.06002.06002.06002.060010,000
Sep 28, 20212.04002.04002.04002.04002.040014,000
Sep 27, 20212.00002.05001.99502.00002.000042,046
Sep 24, 20212.04002.04002.04002.04002.0400-
Sep 23, 20212.04002.08002.04002.04002.040012,566
Sep 22, 20211.97001.97001.97001.97001.9700-
Sep 21, 20211.98001.99001.95001.97001.970054,778
Sep 20, 20212.08002.08001.98501.98501.98502,353
Sep 17, 20212.08002.08002.08002.08002.0800863
Sep 16, 20212.09002.09002.09002.09002.0900-
Sep 15, 20212.05002.10002.05002.09002.09002,738
Sep 14, 20212.02002.10002.00002.05002.050051,739
Sep 13, 20211.97002.10001.97002.00002.00009,011
Sep 10, 20212.10002.12002.05002.05002.050017,230
Sep 09, 20212.07002.10502.07002.10002.100072,528
Sep 08, 20212.09502.13002.09502.10002.10005,500
Sep 07, 20212.10002.13002.07002.13002.130052,811
Sep 06, 20212.15002.20002.10002.10002.10004,119
Sep 03, 20212.14002.15002.14002.15002.150016,055
Sep 02, 20212.11002.11002.10002.10002.10003,000
Sep 02, 20210.03 Dividend
Sep 01, 20212.07002.10002.07002.10002.070016,573
Aug 31, 20212.02002.08002.02002.08002.050310,002
Aug 30, 20212.06002.08002.06002.08002.050310,500
Aug 27, 20212.09002.09002.09002.09002.0601-
Aug 26, 20212.09002.09002.09002.09002.0601478
Aug 25, 20212.09002.13002.00002.09002.060135,595
Aug 24, 20212.09002.10002.05002.10002.0700111,680
Aug 23, 20212.10002.10002.10002.10002.0700-
Aug 20, 20212.10002.10002.10002.10002.07009,882
Aug 19, 20212.09002.09002.09002.09002.06012,380
Aug 18, 20212.00002.00002.00002.00001.9714-
Aug 17, 20212.01002.01002.00002.00001.97144,536
Aug 16, 20212.10002.10002.01002.10002.07005,487
Aug 13, 20212.01002.10002.01002.10002.0700352,232
Aug 12, 20211.92002.01001.92002.01001.98138,990
Aug 11, 20211.85001.85001.85001.85001.82362,655
Aug 10, 20211.85501.85501.84501.85001.82367,007
Aug 09, 20211.95501.95501.95501.95501.92711,023
Aug 06, 20211.92001.95501.92001.95501.9271265
Aug 05, 20211.95001.95001.95001.95001.92211,530
Aug 04, 20211.95001.95001.95001.95001.9221-
Aug 03, 20211.95001.95001.95001.95001.9221839
Aug 02, 20212.02002.02001.95001.95001.9221371,831
Jul 30, 20212.02002.02002.02002.02001.99113,438
Jul 29, 20212.02002.02002.02002.02001.991110
Jul 28, 20212.00002.02002.00002.02001.99117,023
Jul 27, 20212.00002.00002.00002.00001.97144,043
Jul 26, 20212.02002.02001.99501.99501.96652,065
Jul 23, 20211.99502.00001.98752.00001.97145,333
Jul 22, 20212.02002.02002.02002.02001.99111,477
Jul 21, 20211.95001.96501.95001.96001.932011,000
Jul 20, 20211.80501.90001.80501.90001.87297,983
Jul 19, 20211.95001.95001.85001.85001.82362,188
Jul 16, 20212.04002.08001.95001.95501.92719,264
Jul 15, 20212.04002.09002.04002.09002.06011,973
Jul 14, 20212.05002.05002.01002.01001.98134,450
Jul 13, 20212.10002.10002.08002.09002.06019,719
Jul 12, 20212.16002.16002.08002.08002.050320,523
Jul 09, 20212.10002.10002.10002.10002.070010,000
Jul 08, 20212.15002.15002.10002.10002.070022,819
Jul 07, 20212.15002.15002.15002.15002.119343
Jul 06, 20212.10002.14502.08002.10002.070059,231
Jul 05, 20212.20002.20002.10002.10002.070020,699
Jul 02, 20212.24002.24002.23002.23002.19813,626
Jul 01, 20212.15002.19002.15002.19002.1587760
Jun 30, 20212.20002.20002.20002.20002.16868,763
Jun 29, 20212.19502.20002.19502.20002.16864,823
Jun 28, 20212.25002.25002.20002.20002.168619,648
Jun 25, 20212.21002.25002.20002.20002.16868,560
Jun 24, 20212.30002.30002.19002.21002.178459,370
Jun 23, 20212.28002.30002.28002.30002.26711,347
Jun 22, 20212.25002.29002.25002.25002.21799,475
Jun 21, 20212.29002.29002.20002.20002.168624,561
Jun 18, 20212.28002.28002.22002.28002.247413,747
Jun 17, 20212.22002.24002.22002.22002.188312,464
Jun 16, 20212.15002.16002.12002.16002.129121,008
Jun 15, 20212.15002.15002.10002.15002.119330,337
Jun 11, 20212.13002.15002.13002.15002.11938,988
Jun 10, 20212.12002.13002.12002.12002.089710,274
Jun 09, 20212.10002.10002.10002.10002.070040,509
Jun 08, 20212.14002.14002.09002.10002.07002,626
Jun 07, 20212.11002.15002.10002.11002.079945,272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement