Bravura Solutions Limited BVS
ASX · Australia · Technology Services
AUD 3.09-0.05 (-1.59%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 3.09 | -1.59% | AUD 3.13 | AUD 3.16 | AUD 3.08 | 563.81K |
| 2026-09-30 | AUD 3.14 | +0.64% | AUD 3.11 | AUD 3.16 | AUD 3.09 | 1.04M |
| 2026-09-29 | AUD 3.12 | +0.97% | AUD 3.07 | AUD 3.16 | AUD 3.07 | 1.37M |
| 2026-09-28 | AUD 3.09 | -0.96% | AUD 3.02 | AUD 3.14 | AUD 3.02 | 677.90K |
| 2026-09-25 | AUD 3.12 | -1.27% | AUD 3.15 | AUD 3.19 | AUD 3.09 | 553.76K |
| 2026-09-24 | AUD 3.16 | +0.64% | AUD 3.11 | AUD 3.16 | AUD 3.10 | 385.28K |
| 2026-09-23 | AUD 3.14 | -3.38% | AUD 3.29 | AUD 3.29 | AUD 3.12 | 872.29K |
| 2026-09-22 | AUD 3.25 | +2.85% | AUD 3.20 | AUD 3.30 | AUD 3.18 | 1.15M |
| 2026-09-21 | AUD 3.16 | +0.96% | AUD 3.13 | AUD 3.19 | AUD 3.12 | 639.52K |
| 2026-09-18 | AUD 3.13 | -1.26% | AUD 3.18 | AUD 3.21 | AUD 3.13 | 3.90M |
| 2026-09-17 | AUD 3.17 | -0.31% | AUD 3.18 | AUD 3.29 | AUD 3.15 | 1.72M |
| 2026-09-16 | AUD 3.18 | +1.60% | AUD 3.16 | AUD 3.20 | AUD 3.14 | 1.90M |
| 2026-09-15 | AUD 3.13 | +2.96% | AUD 3.15 | AUD 3.20 | AUD 3.10 | 1.63M |
| 2026-09-14 | AUD 3.04 | -0.33% | AUD 3.09 | AUD 3.11 | AUD 2.99 | 862.52K |
| 2026-09-11 | AUD 3.05 | +0.66% | AUD 2.98 | AUD 3.05 | AUD 2.98 | 1.45M |
| 2026-09-10 | AUD 3.03 | -1.30% | AUD 3.04 | AUD 3.05 | AUD 2.99 | 1.48M |
| 2026-09-09 | AUD 3.07 | +1.99% | AUD 3.04 | AUD 3.09 | AUD 2.99 | 1.49M |
| 2026-09-08 | AUD 3.01 | -3.53% | AUD 3.12 | AUD 3.15 | AUD 2.97 | 1.23M |
| 2026-09-07 | AUD 3.12 | -1.58% | AUD 3.17 | AUD 3.17 | AUD 3.12 | 419.16K |
| 2026-09-04 | AUD 3.17 | +1.60% | AUD 3.15 | AUD 3.18 | AUD 3.13 | 599.24K |
| 2026-09-03 | AUD 3.12 | -0.64% | AUD 3.12 | AUD 3.15 | AUD 3.11 | 969.09K |
| 2026-09-02 | AUD 3.14 | 0.00% | AUD 3.11 | AUD 3.15 | AUD 3.10 | 801.65K |
| 2026-09-01 | AUD 3.14 | -0.63% | AUD 3.18 | AUD 3.19 | AUD 3.12 | 1.09M |
| 2026-08-31 | AUD 3.16 | +1.28% | AUD 3.10 | AUD 3.16 | AUD 3.10 | 1.53M |
| 2026-08-28 | AUD 3.12 | +3.31% | AUD 3.05 | AUD 3.17 | AUD 3.04 | 1.37M |
| 2026-08-27 | AUD 3.02 | -2.58% | AUD 3.06 | AUD 3.10 | AUD 2.98 | 1.01M |
| 2026-08-26 | AUD 3.10 | -0.96% | AUD 3.14 | AUD 3.15 | AUD 3.06 | 1.20M |
| 2026-08-25 | AUD 3.13 | -0.63% | AUD 3.10 | AUD 3.15 | AUD 3.06 | 1.02M |
| 2026-08-24 | AUD 3.15 | -4.55% | AUD 3.18 | AUD 3.24 | AUD 3.10 | 938.47K |
| 2026-08-21 | AUD 3.30 | +0.61% | AUD 3.31 | AUD 3.32 | AUD 3.24 | 2.07M |
| 2026-08-20 | AUD 3.28 | +3.80% | AUD 3.17 | AUD 3.33 | AUD 3.16 | 1.32M |
| 2026-08-19 | AUD 3.16 | -3.36% | AUD 3.25 | AUD 3.28 | AUD 3.13 | 2.26M |
| 2026-08-18 | AUD 3.27 | -4.94% | AUD 3.43 | AUD 3.43 | AUD 3.24 | 1.82M |
| 2026-08-17 | AUD 3.44 | -4.18% | AUD 3.55 | AUD 3.56 | AUD 3.41 | 1.13M |
| 2026-08-14 | AUD 3.59 | +1.99% | AUD 3.52 | AUD 3.63 | AUD 3.52 | 2.39M |
| 2026-08-13 | AUD 3.52 | +12.10% | AUD 3.18 | AUD 3.54 | AUD 3.18 | 7.55M |
| 2026-08-12 | AUD 3.14 | +12.54% | AUD 3.20 | AUD 3.26 | AUD 3.09 | 5.29M |
| 2026-08-11 | AUD 2.79 | -0.71% | AUD 2.82 | AUD 2.85 | AUD 2.76 | 1.05M |
| 2026-08-10 | AUD 2.81 | +0.36% | AUD 2.86 | AUD 2.87 | AUD 2.80 | 1.91M |
| 2026-08-07 | AUD 2.80 | -1.06% | AUD 2.83 | AUD 2.84 | AUD 2.79 | 570.58K |
| 2026-08-06 | AUD 2.83 | +2.17% | AUD 2.79 | AUD 2.84 | AUD 2.74 | 1.27M |
| 2026-08-05 | AUD 2.77 | +1.47% | AUD 2.78 | AUD 2.80 | AUD 2.72 | 1.26M |
| 2026-08-04 | AUD 2.73 | +3.41% | AUD 2.65 | AUD 2.73 | AUD 2.65 | 1.58M |
| 2026-08-03 | AUD 2.64 | +3.94% | AUD 2.58 | AUD 2.64 | AUD 2.52 | 822.22K |
| 2026-07-31 | AUD 2.54 | +0.79% | AUD 2.56 | AUD 2.59 | AUD 2.51 | 1.01M |
| 2026-07-30 | AUD 2.52 | +0.40% | AUD 2.51 | AUD 2.55 | AUD 2.48 | 1.17M |
| 2026-07-29 | AUD 2.51 | -0.40% | AUD 2.54 | AUD 2.57 | AUD 2.47 | 881.16K |
| 2026-07-28 | AUD 2.52 | 0.00% | AUD 2.49 | AUD 2.54 | AUD 2.45 | 781.04K |
| 2026-07-27 | AUD 2.52 | +5.88% | AUD 2.38 | AUD 2.55 | AUD 2.38 | 1.14M |
| 2026-07-24 | AUD 2.38 | -2.06% | AUD 2.39 | AUD 2.47 | AUD 2.38 | 1.30M |
| 2026-07-23 | AUD 2.43 | -2.02% | AUD 2.45 | AUD 2.50 | AUD 2.37 | 1.45M |
| 2026-07-22 | AUD 2.48 | -0.80% | AUD 2.45 | AUD 2.52 | AUD 2.42 | 1.81M |
| 2026-07-21 | AUD 2.50 | -2.72% | AUD 2.54 | AUD 2.58 | AUD 2.47 | 1.17M |
| 2026-07-20 | AUD 2.57 | -1.53% | AUD 2.61 | AUD 2.62 | AUD 2.53 | 897.48K |
| 2026-07-17 | AUD 2.61 | 0.00% | AUD 2.64 | AUD 2.68 | AUD 2.59 | 1.11M |
| 2026-07-16 | AUD 2.61 | +2.35% | AUD 2.55 | AUD 2.65 | AUD 2.50 | 1.96M |
| 2026-07-15 | AUD 2.55 | +6.25% | AUD 2.42 | AUD 2.58 | AUD 2.40 | 1.65M |
| 2026-07-14 | AUD 2.40 | +7.62% | AUD 2.20 | AUD 2.43 | AUD 2.20 | 1.21M |
| 2026-07-13 | AUD 2.23 | -5.51% | AUD 2.32 | AUD 2.33 | AUD 2.17 | 981.98K |
| 2026-07-10 | AUD 2.36 | +15.12% | AUD 2.30 | AUD 2.42 | AUD 2.25 | 3.26M |
| 2026-07-09 | AUD 2.05 | 0.00% | AUD 2.04 | AUD 2.08 | AUD 2.03 | 399.76K |
| 2026-07-08 | AUD 2.05 | -0.97% | AUD 2.10 | AUD 2.10 | AUD 2.02 | 589.88K |
| 2026-07-07 | AUD 2.07 | +1.97% | AUD 2.03 | AUD 2.10 | AUD 2.02 | 642.79K |
| 2026-07-06 | AUD 2.03 | -2.40% | AUD 2.00 | AUD 2.07 | AUD 2.00 | 531.89K |
| 2026-07-03 | AUD 2.08 | +4.52% | AUD 2.01 | AUD 2.11 | AUD 2.00 | 915.37K |
| 2026-07-02 | AUD 1.99 | 0.00% | AUD 2.00 | AUD 2.04 | AUD 1.98 | 418.38K |
| 2026-07-01 | AUD 1.99 | -1.49% | AUD 2.01 | AUD 2.06 | AUD 1.97 | 679.39K |
| 2026-06-30 | AUD 2.02 | 0.00% | AUD 1.98 | AUD 2.04 | AUD 1.98 | 613.51K |
| 2026-06-29 | AUD 2.02 | +0.50% | AUD 2.04 | AUD 2.09 | AUD 2.01 | 532.75K |
| 2026-06-26 | AUD 2.01 | -1.47% | AUD 2.03 | AUD 2.03 | AUD 1.96 | 517.46K |
| 2026-06-25 | AUD 2.04 | +0.49% | AUD 2.02 | AUD 2.08 | AUD 1.99 | 565.13K |
| 2026-06-24 | AUD 2.03 | -0.49% | AUD 2.02 | AUD 2.06 | AUD 2.00 | 696.65K |
| 2026-06-23 | AUD 2.04 | -2.39% | AUD 2.15 | AUD 2.15 | AUD 2.01 | 459.17K |
| 2026-06-22 | AUD 2.09 | -2.79% | AUD 2.09 | AUD 2.15 | AUD 2.09 | 310.82K |
| 2026-06-19 | AUD 2.15 | -1.38% | AUD 2.11 | AUD 2.19 | AUD 2.11 | 933.51K |
| 2026-06-18 | AUD 2.18 | +1.40% | AUD 2.18 | AUD 2.22 | AUD 2.14 | 658.15K |
| 2026-06-17 | AUD 2.15 | +3.86% | AUD 2.05 | AUD 2.17 | AUD 2.01 | 1.42M |
| 2026-06-16 | AUD 2.07 | -4.61% | AUD 2.20 | AUD 2.20 | AUD 2.06 | 1.07M |
| 2026-06-15 | AUD 2.17 | -3.12% | AUD 2.23 | AUD 2.31 | AUD 2.17 | 757.88K |
| 2026-06-12 | AUD 2.24 | +1.82% | AUD 2.19 | AUD 2.27 | AUD 2.19 | 524.62K |
| 2026-06-11 | AUD 2.20 | 0.00% | AUD 2.19 | AUD 2.28 | AUD 2.17 | 877.70K |
| 2026-06-10 | AUD 2.20 | -0.90% | AUD 2.20 | AUD 2.22 | AUD 2.15 | 966.50K |
| 2026-06-09 | AUD 2.22 | -5.53% | AUD 2.25 | AUD 2.31 | AUD 2.21 | 1.94M |
| 2026-06-05 | AUD 2.35 | +2.17% | AUD 2.30 | AUD 2.38 | AUD 2.29 | 423.87K |
| 2026-06-04 | AUD 2.30 | -2.95% | AUD 2.29 | AUD 2.36 | AUD 2.28 | 486.39K |
| 2026-06-03 | AUD 2.37 | -4.44% | AUD 2.40 | AUD 2.43 | AUD 2.37 | 838.02K |
| 2026-06-02 | AUD 2.48 | +3.33% | AUD 2.38 | AUD 2.49 | AUD 2.37 | 1.10M |
| 2026-06-01 | AUD 2.40 | +3.45% | AUD 2.38 | AUD 2.48 | AUD 2.33 | 1.50M |
| 2026-05-29 | AUD 2.32 | +0.87% | AUD 2.27 | AUD 2.33 | AUD 2.24 | 960.26K |
| 2026-05-28 | AUD 2.30 | +3.14% | AUD 2.22 | AUD 2.30 | AUD 2.19 | 1.99M |