Big River Industries Limited (ASX:BRI)
Australia · Delayed Price · Currency is AUD 1.295
+0.040 (3.19%)
Sep 17, 2026, 3:39 PM AEST
Big River Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | 2.19% | 10,511 |
| Jul 29, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.35 | -3.18% | 14,509 |
| Jul 28, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.39 | 0.35% | 5,704 |
| Jul 27, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.39 | 2.92% | 8,256 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.35 | -3.52% | 29,399 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | 1.07% | 3,378 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | 0.36% | 39 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 1,000 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.38 | -2.10% | 27,621 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -0.69% | 501 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.42 | 1.41% | 6,941 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -0.70% | 4,746 |
| Jul 9, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.41 | 1.06% | 24,287 |
| Jul 8, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.39 | 1.07% | 7,417 |
| Jul 7, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.38 | 0.72% | 94,545 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 7,680 |
| Jul 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 0.36% | 1,280 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | - | 10,918 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.35 | -1.43% | 24,450 |
| Jun 30, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.37 | 1.82% | 26,343 |
| Jun 29, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 3.01% | 224,612 |