Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 3.320
-0.010 (-0.30%)
Oct 8, 2025, 4:10 PM AEST
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.33 | 3.34 | 3.31 | 3.33 | - | - | 608,472 |
| Oct 7, 2025 | 3.30 | 3.34 | 3.17 | 3.33 | 3.33 | -0.60% | 2,832,366 |
| Oct 6, 2025 | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | 0.90% | 2,178,305 |
| Oct 5, 2025 | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | -0.30% | 55,372 |
| Oct 3, 2025 | 3.35 | 3.37 | 3.24 | 3.33 | 3.33 | -0.60% | 3,348,281 |
| Oct 2, 2025 | 3.08 | 3.39 | 3.02 | 3.35 | 3.35 | 12.04% | 5,919,872 |
| Oct 1, 2025 | 2.82 | 3.16 | 2.82 | 2.99 | 2.99 | 18.18% | 7,281,560 |
| Sep 30, 2025 | 2.51 | 2.63 | 2.51 | 2.53 | 2.53 | 0.80% | 3,745,012 |
| Sep 29, 2025 | 2.46 | 2.52 | 2.41 | 2.51 | 2.51 | 2.45% | 1,156,428 |
| Sep 26, 2025 | 2.53 | 2.53 | 2.40 | 2.45 | 2.45 | -3.92% | 1,244,124 |
| Sep 25, 2025 | 2.47 | 2.58 | 2.44 | 2.55 | 2.55 | 2.82% | 2,292,933 |
| Sep 24, 2025 | 2.46 | 2.51 | 2.43 | 2.48 | 2.48 | 0.40% | 1,897,189 |
| Sep 23, 2025 | 2.38 | 2.49 | 2.38 | 2.47 | 2.47 | 3.35% | 1,411,403 |
| Sep 22, 2025 | 2.44 | 2.47 | 2.36 | 2.39 | 2.39 | -2.05% | 1,575,334 |
| Sep 19, 2025 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 3.83% | 16,421,448 |
| Sep 18, 2025 | 2.28 | 2.37 | 2.28 | 2.35 | 2.35 | 1.73% | 990,698 |
| Sep 17, 2025 | 2.33 | 2.41 | 2.29 | 2.31 | 2.31 | -0.86% | 1,632,950 |
| Sep 16, 2025 | 2.24 | 2.33 | 2.23 | 2.33 | 2.33 | 4.02% | 1,335,415 |
| Sep 15, 2025 | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | -0.44% | 941,991 |
| Sep 12, 2025 | 2.16 | 2.26 | 2.16 | 2.25 | 2.25 | 5.63% | 1,011,326 |
| Sep 11, 2025 | 2.06 | 2.15 | 2.06 | 2.13 | 2.13 | 3.40% | 751,857 |
| Sep 10, 2025 | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | 1.48% | 1,082,486 |
| Sep 9, 2025 | 2.03 | 2.08 | 2.02 | 2.03 | 2.03 | - | 768,991 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -0.98% | 868,369 |
| Sep 5, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | 0.49% | 489,433 |
| Sep 4, 2025 | 2.07 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 371,699 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -3.74% | 808,169 |
| Sep 2, 2025 | 2.18 | 2.19 | 2.13 | 2.14 | 2.14 | -1.83% | 396,639 |
| Sep 1, 2025 | 2.27 | 2.27 | 2.14 | 2.18 | 2.18 | -2.68% | 550,999 |
| Aug 29, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | 0.45% | 372,102 |
| Aug 28, 2025 | 2.22 | 2.28 | 2.20 | 2.23 | 2.23 | -1.76% | 513,892 |
| Aug 27, 2025 | 2.32 | 2.32 | 2.23 | 2.27 | 2.27 | -1.30% | 579,430 |
| Aug 26, 2025 | 2.30 | 2.31 | 2.24 | 2.30 | 2.30 | 0.88% | 1,726,945 |
| Aug 25, 2025 | 2.28 | 2.34 | 2.27 | 2.28 | 2.28 | - | 1,239,837 |
| Aug 22, 2025 | 2.28 | 2.31 | 2.25 | 2.28 | 2.28 | - | 1,256,499 |
| Aug 21, 2025 | 2.22 | 2.29 | 2.21 | 2.28 | 2.28 | 2.70% | 2,339,968 |
| Aug 20, 2025 | 2.23 | 2.25 | 2.17 | 2.22 | 2.22 | 1.37% | 7,335,285 |
| Aug 19, 2025 | 2.09 | 2.24 | 2.08 | 2.19 | 2.19 | 5.80% | 4,386,336 |
| Aug 18, 2025 | 1.95 | 2.09 | 1.92 | 2.07 | 2.02 | 7.25% | 4,360,608 |
| Aug 15, 2025 | 1.88 | 1.93 | 1.86 | 1.93 | 1.88 | 1.05% | 5,382,839 |
| Aug 14, 2025 | 1.91 | 2.03 | 1.89 | 1.91 | 1.86 | -5.45% | 8,344,581 |
| Aug 13, 2025 | 2.52 | 2.53 | 1.92 | 2.02 | 1.97 | -16.53% | 13,434,796 |
| Aug 12, 2025 | 2.34 | 2.43 | 2.28 | 2.42 | 2.36 | 3.42% | 1,470,783 |
| Aug 11, 2025 | 2.24 | 2.35 | 2.24 | 2.34 | 2.28 | 4.46% | 802,486 |
| Aug 8, 2025 | 2.29 | 2.31 | 2.22 | 2.24 | 2.19 | -3.03% | 724,882 |
| Aug 7, 2025 | 2.30 | 2.33 | 2.26 | 2.31 | 2.25 | 2.67% | 714,589 |
| Aug 6, 2025 | 2.24 | 2.27 | 2.22 | 2.25 | 2.20 | 1.35% | 1,007,397 |
| Aug 5, 2025 | 2.22 | 2.24 | 2.18 | 2.22 | 2.17 | 0.91% | 892,640 |
| Aug 4, 2025 | 2.23 | 2.26 | 2.19 | 2.20 | 2.15 | -0.45% | 1,732,434 |
| Aug 1, 2025 | 2.13 | 2.24 | 2.13 | 2.21 | 2.16 | 2.79% | 2,425,451 |