Big River Industries Limited (ASX:BRI)
Australia · Delayed Price · Currency is AUD 1.440
+0.005 (0.35%)
Oct 27, 2025, 3:15 PM AEST
Big River Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 14,819 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 20,401 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 1,633 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 11,717 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 13,734 |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 17, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 28,482 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 46,096 |
| Oct 15, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 102,931 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 287,032 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 83,923 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 20,376 |
| Oct 9, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 1,054 |
| Oct 8, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 4,195 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 98,140 |
| Oct 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 48,723 |
| Oct 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 6,875 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 32,726 |
| Oct 2, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 14,231 |
| Oct 1, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 6,524 |
| Sep 30, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 43,371 |
| Sep 29, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 42,062 |
| Sep 26, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 27,231 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 215,111 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 18,511 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 143,942 |
| Sep 22, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 110,818 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 2.90% | 1,951,733 |
| Sep 18, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -2.13% | 6,145 |
| Sep 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 6,674 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 20,276 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 12, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 11,195 |
| Sep 11, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | - | 23,256 |
| Sep 10, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 10,438 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 49,796 |
| Sep 8, 2025 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 28,599 |
| Sep 5, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 26,241 |
| Sep 4, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 60,558 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.44 | -2.01% | 55,322 |
| Sep 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -0.67% | 110 |
| Sep 1, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.48 | 1.35% | 34,055 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.46 | -1.33% | 33,206 |
| Aug 28, 2025 | 1.48 | 1.50 | 1.45 | 1.50 | 1.48 | 1.35% | 60,423 |
| Aug 27, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.46 | 0.68% | 32,240 |
| Aug 26, 2025 | 1.38 | 1.50 | 1.36 | 1.47 | 1.45 | 6.52% | 125,246 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.36 | -2.13% | 166,526 |
| Aug 22, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.39 | 0.71% | 6,211 |
| Aug 21, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.38 | 1.45% | 11,326 |
| Aug 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | 8,003 |