ASX - Delayed Quote AUD

Bravura Solutions Limited (BVS.AX)

2.0550
-0.1050
(-4.86%)
As of 3:45:45 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.13002.16502.05002.05502.0550692,730
May 14, 20252.22002.25502.16002.16002.1600615,809
May 13, 20252.24002.28002.21002.25002.25001,685,073
May 12, 20252.19002.22002.18002.20002.20001,322,425
May 9, 20252.14002.18502.10502.18002.18004,242,382
May 8, 20252.12002.16502.09002.13002.13003,304,376
May 7, 20252.16002.18002.10002.11002.1100623,994
May 6, 20252.11002.16002.07002.16002.16001,070,650
May 5, 20252.16002.20002.11002.12002.1200660,241
May 2, 20252.21002.24502.13002.18002.1800921,684
May 1, 20252.22002.25002.18002.24002.2400731,605
Apr 30, 20252.13002.24002.10002.19002.19002,647,021
Apr 29, 20252.05002.11002.01002.11002.11001,783,761
Apr 28, 20252.20002.20001.87001.98001.98008,933,070
Apr 24, 20252.28002.30002.20002.23002.2300768,061
Apr 23, 20252.20002.31002.19502.29002.2900905,944
Apr 22, 20252.16002.17002.14002.15002.1500589,426
Apr 17, 20252.12002.18502.08002.18002.1800449,195
Apr 16, 20252.16002.17002.09002.15002.1500945,809
Apr 15, 20252.17002.17002.10002.15002.15001,178,799
Apr 14, 20252.10002.17002.05002.17002.1700538,917
Apr 11, 20252.10002.12002.00502.08002.08001,350,351
Apr 10, 20252.17002.21002.08002.10002.10001,895,613
Apr 9, 20252.05002.07001.98502.00002.00001,600,284
Apr 8, 20251.96002.12001.94002.09002.09001,772,310
Apr 7, 20251.94001.98751.86001.96001.96002,929,753
Apr 4, 20252.20002.20002.00002.02002.02002,360,737
Apr 3, 20252.25002.26502.20002.25002.2500910,221
Apr 2, 20252.20002.27002.20002.26002.2600732,853
Apr 1, 20252.29002.29002.10002.20002.20001,536,698
Mar 31, 20252.20002.27002.15002.25002.2500986,029
Mar 28, 2025 0.016 Dividend
Mar 28, 20252.28002.28502.21002.24002.2400747,118
Mar 27, 20252.31002.37002.28002.34002.32401,018,510
Mar 26, 20252.39002.44002.29002.33002.31411,542,524
Mar 25, 20252.33002.40002.31002.39002.37371,125,009
Mar 24, 20252.29002.36002.27002.32002.3041742,629
Mar 21, 20252.28002.32002.26002.30002.28431,951,848
Mar 20, 20252.25002.33002.24502.30002.2843869,042
Mar 19, 20252.26002.28002.23002.24002.2247807,036
Mar 18, 20252.27002.28002.22002.26002.2445969,695
Mar 17, 20252.25002.29002.19502.21002.19491,724,767
Mar 14, 20252.15002.24002.15002.23002.2148808,980
Mar 13, 20252.24002.28002.20002.21002.1949882,123
Mar 12, 20252.24002.27002.19002.22002.20481,423,858
Mar 11, 20252.28002.29002.18502.25002.23462,806,181
Mar 10, 20252.39002.44002.32002.34002.32403,092,995
Mar 7, 20252.47002.47002.40002.42002.4035662,349
Mar 6, 20252.46002.50002.41002.48002.46301,259,883
Mar 5, 20252.57002.57002.42502.48002.4630859,627
Mar 4, 20252.56002.56002.46002.53002.5127973,388
Mar 3, 20252.49002.58002.49002.58002.56241,061,911
Feb 28, 20252.55002.55502.44002.54002.52262,278,856
Feb 27, 20252.60002.64002.53002.57002.55242,928,975
Feb 26, 20252.61002.65002.58002.64002.62191,440,023
Feb 25, 20252.64002.69002.62002.64002.62192,448,069
Feb 24, 20252.68002.72502.63002.67002.65171,558,466
Feb 21, 20252.72002.74502.68002.72002.70141,604,660
Feb 20, 20252.69002.74002.64002.74002.72131,457,765
Feb 19, 20252.75002.77002.67002.74002.72132,513,896
Feb 18, 20252.77002.77002.72002.75002.73121,195,386
Feb 17, 20252.78002.79502.72002.77002.75111,564,396
Feb 14, 20252.80002.83002.76002.78002.76102,659,959
Feb 13, 20252.68002.82002.64002.78002.76102,504,211
Feb 12, 20252.75002.84502.52002.74002.72136,001,630
Feb 11, 20252.24002.33002.22002.31002.29421,110,162
Feb 10, 20252.24002.27002.21002.22002.2048886,443
Feb 7, 20252.18002.27002.17002.27002.25452,114,981
Feb 6, 20252.17002.20002.14002.18002.1651534,116
Feb 5, 20252.18002.20002.15002.17002.1552357,488
Feb 4, 20252.13002.22002.12002.19002.1750847,421
Feb 3, 20252.10002.16502.08002.11002.09561,380,222
Jan 31, 20252.23002.23002.08002.16002.1452824,734
Jan 30, 20252.18002.21002.16002.18002.16511,977,497
Jan 29, 20252.17002.23002.17002.19002.1750395,356
Jan 28, 20252.15002.19002.12002.17002.1552493,040
Jan 24, 20252.14002.21002.12002.15002.1353974,806
Jan 23, 20252.13002.14002.09002.14002.1254766,975
Jan 22, 20252.11002.15002.09002.14002.1254940,005
Jan 21, 20252.12002.18002.09002.13002.1154812,053
Jan 20, 20252.28002.30002.23002.27002.2545908,193
Jan 17, 20252.25002.29002.23002.26002.2445729,629
Jan 16, 20252.19002.28002.19002.24002.22472,624,233
Jan 15, 20252.19002.22002.19002.20002.1850183,122
Jan 14, 20252.20002.23002.18002.18002.1651576,100
Jan 13, 20252.27002.28002.18002.18002.1651727,329
Jan 10, 20252.28002.34002.26002.27002.25451,136,235
Jan 9, 20252.26002.28002.20002.28002.2644496,584
Jan 8, 20252.26002.26002.13002.21002.1949922,194
Jan 7, 20252.20002.30002.20002.26002.24451,825,580
Jan 6, 20252.30002.34002.20002.20002.1850640,276
Jan 3, 20252.28002.28002.22502.26002.2445248,360
Jan 2, 20252.25002.31002.18002.25002.2346803,245
Dec 31, 20242.27002.27002.21002.25002.2346250,901
Dec 30, 20242.17002.27002.16002.25002.2346588,226
Dec 27, 20242.18002.20002.15002.17002.1552229,289
Dec 24, 20242.15002.18002.12002.18002.1651220,201
Dec 23, 20242.10002.18002.08002.17002.1552600,350
Dec 20, 20242.13002.13002.06002.08002.06581,440,313
Dec 19, 20242.10002.15002.06002.13002.1154918,682
Dec 18, 20242.16002.18002.11002.15002.1353595,296
Dec 17, 20242.18002.22002.12002.16002.14521,425,663
Dec 16, 20242.21002.26002.20002.22002.2048894,791
Dec 13, 20242.14002.23002.13002.21002.19491,678,079
Dec 12, 20242.11002.18002.11002.16002.14521,003,070
Dec 11, 20242.19002.19002.10502.12002.10551,739,362
Dec 10, 20242.22002.23502.11002.17002.15521,186,808
Dec 9, 20242.21002.27502.16002.22002.20481,907,709
Dec 6, 20242.12002.28002.12002.21002.19493,192,682
Dec 5, 20242.00002.19001.99502.15002.13533,946,615
Dec 4, 20241.80002.02001.77502.00001.98633,977,699
Dec 3, 20241.58501.65501.56251.65501.64372,679,682
Dec 2, 20241.56001.60501.55501.57001.55931,131,919
Nov 29, 20241.55001.56751.52001.54001.5295583,273
Nov 28, 20241.52001.56501.52001.55001.53941,047,324
Nov 27, 20241.60001.62001.50501.54001.52952,129,175
Nov 26, 20241.54001.64001.54001.57501.56421,999,946
Nov 25, 20241.51001.53501.48251.53001.51951,838,652
Nov 22, 20241.50001.52001.47001.51001.4997729,831
Nov 21, 20241.53001.53001.49501.51001.4997325,966
Nov 20, 20241.50001.52001.49501.50001.48971,076,888
Nov 19, 20241.48501.50501.46501.50001.4897580,426
Nov 18, 20241.46501.48501.44001.48501.4748345,103
Nov 15, 20241.45001.47501.41501.46501.4550445,904
Nov 14, 20241.48001.48501.44001.44501.4351168,782
Nov 13, 20241.51501.51501.44501.47001.4599547,553
Nov 12, 20241.53001.53001.49751.51001.4997275,648
Nov 11, 20241.53501.55501.52001.53001.5195507,570
Nov 8, 20241.45501.54501.45501.53501.5245643,229
Nov 7, 20241.38501.48001.38501.46001.45001,059,464
Nov 6, 20241.45001.47251.39001.40001.3904957,913
Nov 5, 20241.50501.51001.43501.44001.4302541,449
Nov 4, 20241.53001.57001.49501.50501.49471,251,427
Nov 1, 20241.53501.55001.50001.53001.5195967,993
Oct 31, 20241.48501.54501.47501.52001.50962,050,417
Oct 30, 20241.50001.50001.41501.48001.46993,084,789
Oct 29, 20241.47501.53001.47501.51001.4997237,494
Oct 28, 20241.47751.51001.47501.47501.4649187,216
Oct 25, 20241.47751.49501.47501.48001.4699161,680
Oct 24, 20241.48001.49501.47501.48001.4699146,987
Oct 23, 20241.47001.49251.46001.49001.4798382,893
Oct 22, 20241.49501.49501.46001.47501.4649642,162
Oct 21, 20241.53001.53501.48001.51001.4997540,272
Oct 18, 20241.53501.54001.52001.53001.5195245,154
Oct 17, 20241.53001.56001.52501.54501.5344305,711
Oct 16, 20241.53001.54001.52501.53501.5245571,292
Oct 15, 20241.52501.54501.52001.53501.5245429,109
Oct 14, 20241.55001.55001.52001.52501.5146374,695
Oct 11, 20241.54501.56001.52001.52501.5146645,089
Oct 10, 20241.53501.54751.51001.53501.5245693,150
Oct 9, 20241.54001.55501.52501.53501.5245997,956
Oct 8, 20241.56001.57501.53501.55501.54441,106,351
Oct 7, 20241.46501.56501.46501.56001.54931,296,393
Oct 4, 20241.46001.46001.44501.45001.44011,178,137
Oct 3, 20241.45001.47001.44501.46001.45001,480,782
Oct 2, 20241.41001.48001.41001.46501.45501,202,240
Oct 1, 20241.37001.43501.36501.43001.4202583,596
Sep 30, 20241.35501.39251.34501.37501.3656573,808
Sep 27, 20241.38001.38001.32001.35001.3408232,032
Sep 26, 20241.33501.36751.32501.36001.3507933,623
Sep 25, 20241.33001.36251.30501.33001.3209607,504
Sep 24, 20241.32001.34001.30251.34001.3308158,972
Sep 23, 20241.30001.33501.27501.33001.3209122,178
Sep 20, 20241.32501.37501.31001.33001.3209443,484
Sep 19, 20241.36501.36501.33001.36501.3557165,990
Sep 18, 20241.42001.42001.33501.34001.3308199,984
Sep 17, 20241.37001.42001.36001.39001.3805661,551
Sep 16, 20241.38501.40001.35501.36001.3507379,543
Sep 13, 20241.29001.40251.29001.38001.3706813,384
Sep 12, 20241.31001.32001.26501.31501.3060348,848
Sep 11, 20241.29001.30001.24501.25501.2464597,734
Sep 10, 20241.30501.32251.29001.29501.2861429,424
Sep 9, 20241.26001.32501.24001.31001.3010301,298
Sep 6, 20241.28001.30501.27001.30001.2911425,611
Sep 5, 20241.31001.32001.27001.28501.2762416,599
Sep 4, 20241.31501.32501.29001.30001.2911536,624
Sep 3, 20241.34501.36501.32501.34001.3308438,920
Sep 2, 20241.28501.35501.28501.35501.3457803,299
Aug 30, 20241.28001.34001.28001.31501.3060357,728
Aug 29, 20241.31001.31001.29001.30001.2911368,252
Aug 28, 20241.33001.34001.31501.31501.3060196,135
Aug 27, 20241.34001.34501.30001.33501.3259488,744
Aug 26, 20241.39001.39501.33501.34001.3308605,023
Aug 23, 20241.36001.39001.36001.37501.3656538,022
Aug 22, 20241.35001.38751.33501.37501.36561,014,568
Aug 21, 20241.29501.34501.28751.34001.3308869,837
Aug 20, 20241.29501.31001.29001.30001.2911763,974
Aug 19, 20241.31001.31251.26751.30001.29111,340,256
Aug 16, 20241.27001.31751.27001.31501.30602,020,382
Aug 15, 20241.24501.30501.22501.25501.24641,871,975
Aug 14, 20241.16501.25001.15001.25001.24153,635,111
Aug 13, 20241.14501.14501.12501.12501.11732,685,183
Aug 12, 20241.18001.18001.13001.14001.1322238,003
Aug 9, 20241.10001.14501.10001.14501.1372789,872
Aug 8, 20241.08501.10501.06501.08501.07761,099,689
Aug 7, 20241.07001.14501.06001.11001.1024791,049
Aug 6, 20241.02501.08501.02501.06501.0577381,520
Aug 5, 20241.10001.11501.03001.03001.0230894,576
Aug 2, 20241.15001.15001.09001.10001.09251,223,366
Aug 1, 20241.21501.23501.16501.17001.1620855,293
Jul 31, 20241.10001.14501.10001.14501.1372340,793
Jul 30, 20241.10001.12251.08501.12001.1123442,323
Jul 29, 20241.09001.14501.09001.12501.1173686,733
Jul 26, 20241.10501.11501.07501.07501.0676969,718
Jul 25, 20241.12501.12501.07001.10501.09741,236,672
Jul 24, 20241.10501.16501.10001.13001.1223590,909
Jul 23, 20241.15001.16501.10501.10501.0974676,066
Jul 22, 20241.14001.15001.13001.14001.1322509,236
Jul 19, 20241.15001.16251.13501.16001.1521546,329
Jul 18, 20241.15001.19501.12501.16501.1570855,189
Jul 17, 20241.15501.18501.14001.15001.14211,102,084
Jul 16, 20241.11501.19001.10751.15501.14711,941,189
Jul 15, 20241.25001.30001.08501.11001.10246,980,208
Jul 12, 20241.03501.07501.03501.07001.0627600,842
Jul 11, 20241.03001.05501.02751.03501.0279192,091
Jul 10, 20241.04501.05001.03001.04501.0379537,174
Jul 9, 20241.05501.07001.05001.05501.0478452,537
Jul 8, 20241.05001.06001.04751.05001.0428237,415
Jul 5, 20241.04501.06501.04501.06001.0528151,219
Jul 4, 20241.05501.07001.04001.05501.0478423,533
Jul 3, 20241.04001.06501.04001.05501.0478429,596
Jul 2, 20241.04001.05501.03001.05001.0428623,333
Jul 1, 20241.06001.06501.04001.04001.0329223,012
Jun 28, 20241.07001.09501.07001.08001.0726287,157
Jun 27, 20241.06501.08001.06001.07001.0627259,656
Jun 26, 20241.05001.08001.04501.08001.0726508,493
Jun 25, 20241.04001.08001.02501.06501.0577377,262
Jun 24, 20241.11001.11001.03251.04501.0379766,104
Jun 21, 20241.08501.12501.08001.12001.11231,182,172
Jun 20, 20241.08001.11001.07501.10001.09251,330,672
Jun 19, 20241.09001.12501.07501.08501.0776721,841
Jun 18, 20241.01001.08501.00501.08001.07261,883,474
Jun 17, 20240.99501.01750.98001.00500.99811,966,150
Jun 14, 20240.99001.01500.99000.99500.98821,073,858
Jun 13, 20241.01001.03001.00001.00500.9981905,495
Jun 12, 20241.02001.03500.99251.01001.00312,995,608
Jun 11, 20241.02501.04001.01001.02001.01301,856,064
Jun 7, 20241.05001.05751.01501.03001.02301,797,149
Jun 6, 20241.08501.09001.05501.06001.05283,403,348
Jun 5, 20241.08001.10001.05501.08501.07763,997,060
Jun 4, 20241.12001.14001.06501.08001.07261,537,261
Jun 3, 20241.14001.19001.10501.12501.1173814,041
May 31, 20241.17501.17501.12001.14501.1372676,150
May 30, 20241.13501.19501.13001.17501.1670311,828
May 29, 20241.19001.19001.15001.15001.1421286,561
May 28, 20241.21001.21501.17001.19001.1819617,420
May 27, 20241.23001.23001.21001.22501.2166427,767
May 24, 20241.22001.23501.20501.21001.2017796,109
May 23, 20241.21001.26001.19501.24501.2365719,310
May 22, 20241.20501.22501.18001.22001.2117692,047
May 21, 20241.24001.24001.20501.21001.2017811,912
May 20, 20241.20001.23501.19501.22501.21661,662,691
May 17, 20241.22001.24001.20001.22501.21661,113,804
May 16, 20241.24001.26501.22501.24001.23151,510,546
May 15, 20241.26501.29001.25001.25501.2464685,212

Related Tickers

QIS.V Quorum Information Technologies Inc.
0.9200
+1.10%
 
IFM.AX Infomedia Ltd
1.3120
-1.72%
 
ACP.WA Asseco Poland S.A.
171.00
-1.04%
 
APTD.L Aptitude Software Group plc
296.00
0.00%
 
HSN.AX Hansen Technologies Limited
5.03
+0.90%
 
APTDl.XC
 
ISHA.F INTERSHOP Communications Aktiengesellschaft
1.6500
0.00%
 
9QQ.MU Asseco Business Solutions SA
21.90
0.00%
 
CSH.F CENIT Aktiengesellschaft
8.38
0.00%
 
4192.T SpiderPlus & Co.
512.00
-1.92%