Big River Industries Limited (ASX:BRI)
Australia · Delayed Price · Currency is AUD 1.100
+0.055 (5.26%)
Oct 27, 2026, 12:58 PM AEDT
Big River Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 5.26% | 13,066 |
| Oct 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 1,000 |
| Oct 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.46% | 2,530 |
| Oct 21, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.49% | 16,039 |
| Oct 20, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -8.52% | 45,283 |
| Oct 19, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -6.69% | 15,586 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 2 |
| Oct 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 17,439 |
| Oct 13, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 392 |
| Oct 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 193 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 2,468 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 22,919 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,294 |
| Sep 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 384 |
| Sep 29, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 10,907 |
| Sep 28, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 5,081 |
| Sep 25, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 4,811 |
| Sep 23, 2026 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 5,452 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 756 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.47% | 3,553 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 131 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.19% | 386 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 400 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 241,087 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.47% | 9 |
| Sep 11, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.37% | 294 |
| Sep 10, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -3.44% | 26 |
| Sep 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | 7,754 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 20 |
| Sep 3, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.32 | - | 6,745 |
| Sep 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 0.75% | 3,056 |
| Aug 31, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.31 | 1.53% | 12,678 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | -0.38% | 611 |
| Aug 27, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | -1.50% | 4,552 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | -0.74% | 3,846 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 0.37% | 131 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.32 | -3.42% | 1,300 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.37 | 5.11% | 1,310 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.30 | -6.71% | 3,567 |
| Aug 14, 2026 | 1.47 | 1.47 | 1.37 | 1.42 | 1.39 | -4.39% | 1,179 |
| Aug 13, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.46 | 2.07% | 1,822 |
| Aug 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.69% | 19 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.42 | 1.41% | 6,429 |
| Aug 10, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | - | 10,549 |
| Aug 7, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.40 | 0.71% | 33,512 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.39 | 0.71% | 11,430 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.38 | - | 271,052 |
| Aug 4, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.38 | -1.75% | 8,689 |
| Aug 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | 0.35% | 13,874 |
| Jul 31, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.40 | 1.43% | 20,442 |