Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 2.600
+0.050 (1.96%)
At close: Nov 26, 2025
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.62 | 2.70 | 2.56 | 2.62 | - | 2.75% | 792,838 |
| Nov 25, 2025 | 2.60 | 2.60 | 2.51 | 2.55 | 2.55 | 1.19% | 1,281,603 |
| Nov 24, 2025 | 2.55 | 2.65 | 2.52 | 2.52 | 2.52 | 1.61% | 13,996,050 |
| Nov 21, 2025 | 2.38 | 2.57 | 2.34 | 2.48 | 2.48 | 2.48% | 2,568,575 |
| Nov 20, 2025 | 2.45 | 2.48 | 2.40 | 2.42 | 2.42 | 2.11% | 1,443,257 |
| Nov 19, 2025 | 2.34 | 2.43 | 2.30 | 2.37 | 2.37 | 2.16% | 1,727,482 |
| Nov 18, 2025 | 2.30 | 2.39 | 2.28 | 2.32 | 2.32 | -1.69% | 1,723,370 |
| Nov 17, 2025 | 2.30 | 2.36 | 2.27 | 2.36 | 2.36 | 2.16% | 1,102,978 |
| Nov 14, 2025 | 2.46 | 2.52 | 2.31 | 2.31 | 2.31 | -7.23% | 2,027,365 |
| Nov 13, 2025 | 2.65 | 2.65 | 2.46 | 2.49 | 2.49 | -3.86% | 2,258,679 |
| Nov 12, 2025 | 2.72 | 2.76 | 2.55 | 2.59 | 2.59 | -4.07% | 2,658,375 |
| Nov 11, 2025 | 2.70 | 2.73 | 2.68 | 2.70 | 2.70 | - | 1,397,326 |
| Nov 10, 2025 | 2.78 | 2.82 | 2.70 | 2.70 | 2.70 | -1.82% | 1,492,287 |
| Nov 7, 2025 | 2.70 | 2.77 | 2.64 | 2.75 | 2.75 | 1.48% | 2,134,036 |
| Nov 6, 2025 | 2.72 | 2.77 | 2.68 | 2.71 | 2.71 | -1.81% | 1,619,557 |
| Nov 5, 2025 | 2.83 | 2.84 | 2.70 | 2.76 | 2.76 | -4.83% | 1,998,616 |
| Nov 4, 2025 | 2.91 | 2.92 | 2.82 | 2.90 | 2.90 | 0.69% | 1,484,569 |
| Nov 3, 2025 | 3.01 | 3.01 | 2.87 | 2.88 | 2.88 | - | 1,268,234 |
| Oct 31, 2025 | 3.01 | 3.03 | 2.88 | 2.88 | 2.88 | -4.32% | 1,245,974 |
| Oct 30, 2025 | 3.01 | 3.02 | 2.92 | 3.01 | 3.01 | 1.35% | 1,262,075 |
| Oct 29, 2025 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -2.30% | 1,269,047 |
| Oct 28, 2025 | 2.99 | 3.07 | 2.95 | 3.04 | 3.04 | 2.70% | 993,074 |
| Oct 27, 2025 | 2.95 | 2.99 | 2.94 | 2.96 | 2.96 | - | 504,053 |
| Oct 24, 2025 | 3.07 | 3.07 | 2.94 | 2.96 | 2.96 | -2.31% | 919,865 |
| Oct 23, 2025 | 3.02 | 3.09 | 2.99 | 3.03 | 3.03 | -0.66% | 1,520,127 |
| Oct 22, 2025 | 3.01 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 1,955,357 |
| Oct 21, 2025 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | 2.36% | 1,349,752 |
| Oct 20, 2025 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 3.13% | 1,805,769 |
| Oct 17, 2025 | 2.98 | 3.11 | 2.88 | 2.88 | 2.88 | -4.32% | 1,302,317 |
| Oct 16, 2025 | 3.12 | 3.12 | 2.93 | 3.01 | 3.01 | -1.63% | 2,854,780 |
| Oct 15, 2025 | 3.35 | 3.36 | 3.00 | 3.06 | 3.06 | -8.66% | 5,732,370 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.24 | 3.35 | 3.35 | -1.47% | 1,837,222 |
| Oct 13, 2025 | 3.45 | 3.48 | 3.36 | 3.40 | 3.40 | -3.13% | 2,537,555 |
| Oct 10, 2025 | 3.38 | 3.51 | 3.35 | 3.51 | 3.51 | 3.85% | 3,350,586 |
| Oct 9, 2025 | 3.31 | 3.43 | 3.30 | 3.38 | 3.38 | 1.81% | 3,621,369 |
| Oct 8, 2025 | 3.33 | 3.36 | 3.29 | 3.32 | 3.32 | -0.30% | 2,095,867 |
| Oct 7, 2025 | 3.30 | 3.34 | 3.17 | 3.33 | 3.33 | -0.60% | 3,731,592 |
| Oct 6, 2025 | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | 0.60% | 2,178,305 |
| 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% | 16,421,440 |
| Sep 18, 2025 | 2.28 | 2.37 | 2.28 | 2.35 | 2.35 | 1.73% | 990,698 |