Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 3.380
-0.010 (-0.29%)
Oct 30, 2026, 4:10 PM AEDT
Bravura Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | -0.29% | 536,496 |
| Oct 29, 2026 | 3.44 | 3.44 | 3.35 | 3.39 | 3.39 | -1.74% | 850,116 |
| Oct 28, 2026 | 3.40 | 3.46 | 3.36 | 3.45 | 3.45 | 2.68% | 892,003 |
| Oct 27, 2026 | 3.37 | 3.40 | 3.28 | 3.36 | 3.36 | -0.30% | 1,023,517 |
| Oct 26, 2026 | 3.20 | 3.38 | 3.20 | 3.37 | 3.37 | 3.37% | 1,577,750 |
| Oct 23, 2026 | 3.33 | 3.35 | 3.20 | 3.26 | 3.26 | -1.21% | 583,014 |
| Oct 22, 2026 | 3.24 | 3.36 | 3.17 | 3.30 | 3.30 | 1.54% | 1,908,795 |
| Oct 21, 2026 | 3.20 | 3.25 | 3.17 | 3.25 | 3.25 | 2.20% | 594,419 |
| Oct 20, 2026 | 3.22 | 3.23 | 3.15 | 3.18 | 3.18 | -0.63% | 323,720 |
| Oct 19, 2026 | 3.14 | 3.22 | 3.11 | 3.20 | 3.20 | - | 381,225 |
| Oct 16, 2026 | 3.25 | 3.27 | 3.15 | 3.20 | 3.20 | -0.62% | 702,338 |
| Oct 15, 2026 | 3.10 | 3.23 | 3.10 | 3.22 | 3.22 | 0.63% | 1,198,856 |
| Oct 14, 2026 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | 0.31% | 346,545 |
| Oct 13, 2026 | 3.23 | 3.27 | 3.17 | 3.19 | 3.19 | -1.85% | 586,824 |
| Oct 12, 2026 | 3.17 | 3.30 | 3.15 | 3.25 | 3.25 | 2.52% | 1,047,331 |
| Oct 9, 2026 | 3.07 | 3.20 | 3.07 | 3.17 | 3.17 | 2.92% | 862,760 |
| Oct 8, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.32% | 258,784 |
| Oct 7, 2026 | 3.02 | 3.12 | 3.00 | 3.09 | 3.09 | 2.32% | 476,921 |
| Oct 6, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.63% | 361,280 |
| Oct 5, 2026 | 3.15 | 3.16 | 3.07 | 3.07 | 3.07 | -2.54% | 366,254 |
| Oct 2, 2026 | 3.09 | 3.17 | 3.00 | 3.15 | 3.15 | 1.94% | 310,293 |
| Oct 1, 2026 | 3.13 | 3.16 | 3.08 | 3.09 | 3.09 | -1.59% | 560,829 |
| Sep 30, 2026 | 3.11 | 3.16 | 3.09 | 3.14 | 3.14 | 0.64% | 1,038,561 |
| Sep 29, 2026 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | 0.97% | 1,367,060 |
| Sep 28, 2026 | 3.02 | 3.14 | 3.02 | 3.09 | 3.09 | -0.96% | 677,899 |
| Sep 25, 2026 | 3.15 | 3.19 | 3.09 | 3.12 | 3.12 | -1.27% | 553,755 |
| Sep 24, 2026 | 3.11 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 385,284 |
| Sep 23, 2026 | 3.29 | 3.29 | 3.12 | 3.14 | 3.14 | -3.38% | 872,287 |
| Sep 22, 2026 | 3.20 | 3.30 | 3.19 | 3.25 | 3.25 | 2.85% | 1,154,215 |
| Sep 21, 2026 | 3.13 | 3.19 | 3.12 | 3.16 | 3.16 | 0.96% | 639,520 |
| Sep 18, 2026 | 3.18 | 3.21 | 3.13 | 3.13 | 3.13 | -1.26% | 2,442,564 |
| Sep 17, 2026 | 3.18 | 3.29 | 3.15 | 3.17 | 3.17 | -0.31% | 1,721,593 |
| Sep 16, 2026 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | 1.60% | 1,900,038 |
| Sep 15, 2026 | 3.15 | 3.20 | 3.10 | 3.13 | 3.13 | 2.96% | 1,630,990 |
| Sep 14, 2026 | 3.09 | 3.11 | 2.99 | 3.04 | 3.04 | -0.33% | 862,522 |
| Sep 11, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 0.66% | 1,446,053 |
| Sep 10, 2026 | 3.04 | 3.05 | 2.99 | 3.03 | 3.03 | -1.30% | 1,478,332 |
| Sep 9, 2026 | 3.04 | 3.09 | 2.99 | 3.07 | 3.07 | 1.99% | 1,490,049 |
| Sep 8, 2026 | 3.12 | 3.15 | 2.97 | 3.01 | 3.01 | -3.53% | 1,224,072 |
| Sep 7, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.58% | 419,160 |
| Sep 4, 2026 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 1.60% | 599,241 |
| Sep 3, 2026 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 969,089 |
| Sep 2, 2026 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | - | 801,647 |
| Sep 1, 2026 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.63% | 1,091,609 |
| Aug 31, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 1,515,536 |
| Aug 28, 2026 | 3.05 | 3.17 | 3.04 | 3.12 | 3.12 | 3.31% | 1,365,388 |
| Aug 27, 2026 | 3.06 | 3.10 | 2.98 | 3.02 | 3.02 | -2.58% | 1,007,898 |
| Aug 26, 2026 | 3.14 | 3.15 | 3.06 | 3.10 | 3.10 | -0.96% | 1,204,418 |
| Aug 25, 2026 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | -0.63% | 1,022,212 |
| Aug 24, 2026 | 3.18 | 3.24 | 3.10 | 3.15 | 3.15 | - | 938,465 |