Big River Industries Limited (ASX:BRI)
Australia · Delayed Price · Currency is AUD 1.410
+0.010 (0.71%)
Aug 22, 2025, 4:10 PM AEST
Big River Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 6,211 |
| Aug 21, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 11,326 |
| Aug 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 8,003 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 8,949 |
| Aug 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 15, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 15,446 |
| Aug 14, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 23,990 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 6,231 |
| Aug 12, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 4,604 |
| Aug 11, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 12,265 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 6,019 |
| Aug 7, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 8,066 |
| Aug 6, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 3,164 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3,198 |
| Aug 4, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 28,512 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 11,899 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | -1.40% | 34,837 |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 29, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 5.15% | 14,144 |
| Jul 28, 2025 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -2.16% | 40,381 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 2,599 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -2.78% | 35,120 |
| Jul 23, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 7.46% | 3,308 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.26 | 1.34 | 1.34 | -4.29% | 47,364 |
| Jul 21, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 5,542 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 17,217 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 7,723 |
| Jul 16, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.99% | 14,275 |
| Jul 15, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 11,028 |
| Jul 14, 2025 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -2.82% | 60,007 |
| Jul 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 10, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 7,421 |
| Jul 9, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -2.07% | 2,858 |
| Jul 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 4 |
| Jul 7, 2025 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | - | 4,969 |
| Jul 4, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 9,029 |
| Jul 3, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 3.55% | 19,284 |
| Jul 2, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | 109 |
| Jul 1, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | - | 24,236 |
| Jun 30, 2025 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | 1.45% | 40,841 |
| Jun 27, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 33,422 |
| Jun 26, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | -2.11% | 13,561 |
| Jun 25, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 5.97% | 3,483 |
| Jun 24, 2025 | 1.34 | 1.48 | 1.34 | 1.34 | 1.34 | 0.75% | 39,200 |
| Jun 23, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 100,636 |
| Jun 20, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 29,107 |
| Jun 19, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 10,057 |
| Jun 18, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 52,901 |
| Jun 17, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 20,575 |
| Jun 16, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 44,586 |