Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 3.120
+0.100 (3.31%)
Aug 28, 2026, 4:10 PM AEST
Bravura Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.31 | 3.32 | 3.24 | 3.30 | 3.15 | 0.61% | 2,072,203 |
| Aug 20, 2026 | 3.17 | 3.33 | 3.16 | 3.28 | 3.13 | 3.80% | 1,318,082 |
| Aug 19, 2026 | 3.25 | 3.28 | 3.13 | 3.16 | 3.02 | -3.36% | 2,259,417 |
| Aug 18, 2026 | 3.43 | 3.43 | 3.24 | 3.27 | 3.12 | -4.94% | 1,824,234 |
| Aug 17, 2026 | 3.55 | 3.56 | 3.41 | 3.44 | 3.28 | -4.18% | 1,128,504 |
| Aug 14, 2026 | 3.52 | 3.63 | 3.52 | 3.59 | 3.43 | 1.99% | 2,392,150 |
| Aug 13, 2026 | 3.18 | 3.54 | 3.18 | 3.52 | 3.36 | 12.10% | 7,546,818 |
| Aug 12, 2026 | 3.20 | 3.26 | 3.09 | 3.14 | 3.00 | 12.54% | 5,291,618 |
| Aug 11, 2026 | 2.82 | 2.85 | 2.76 | 2.79 | 2.66 | -0.71% | 1,052,946 |
| Aug 10, 2026 | 2.86 | 2.87 | 2.80 | 2.81 | 2.68 | 0.36% | 1,908,661 |
| Aug 7, 2026 | 2.83 | 2.84 | 2.79 | 2.80 | 2.67 | -1.06% | 570,580 |
| Aug 6, 2026 | 2.79 | 2.84 | 2.74 | 2.83 | 2.70 | 2.17% | 1,272,604 |
| Aug 5, 2026 | 2.78 | 2.80 | 2.72 | 2.77 | 2.64 | 1.47% | 1,255,701 |
| Aug 4, 2026 | 2.65 | 2.73 | 2.65 | 2.73 | 2.61 | 3.41% | 1,583,281 |
| Aug 3, 2026 | 2.58 | 2.64 | 2.52 | 2.64 | 2.52 | 3.94% | 822,220 |
| Jul 31, 2026 | 2.56 | 2.59 | 2.51 | 2.54 | 2.42 | 0.79% | 1,007,466 |
| Jul 30, 2026 | 2.51 | 2.55 | 2.48 | 2.52 | 2.41 | 0.40% | 1,169,503 |
| Jul 29, 2026 | 2.54 | 2.57 | 2.47 | 2.51 | 2.40 | -0.40% | 881,157 |
| Jul 28, 2026 | 2.49 | 2.54 | 2.45 | 2.52 | 2.41 | - | 781,035 |
| Jul 27, 2026 | 2.38 | 2.55 | 2.38 | 2.52 | 2.41 | 5.88% | 1,144,208 |
| Jul 24, 2026 | 2.39 | 2.47 | 2.38 | 2.38 | 2.27 | -2.06% | 1,295,004 |
| Jul 23, 2026 | 2.45 | 2.50 | 2.37 | 2.43 | 2.32 | -2.02% | 1,449,886 |
| Jul 22, 2026 | 2.45 | 2.52 | 2.42 | 2.48 | 2.37 | -0.80% | 1,808,432 |
| Jul 21, 2026 | 2.54 | 2.58 | 2.47 | 2.50 | 2.39 | -2.72% | 1,168,663 |
| Jul 20, 2026 | 2.61 | 2.62 | 2.53 | 2.57 | 2.45 | -1.53% | 897,482 |
| Jul 17, 2026 | 2.64 | 2.68 | 2.59 | 2.61 | 2.49 | - | 1,108,037 |
| Jul 16, 2026 | 2.55 | 2.65 | 2.50 | 2.61 | 2.49 | 2.35% | 1,959,833 |
| Jul 15, 2026 | 2.42 | 2.58 | 2.40 | 2.55 | 2.43 | 6.25% | 1,653,927 |
| Jul 14, 2026 | 2.20 | 2.43 | 2.20 | 2.40 | 2.29 | 7.62% | 1,210,794 |
| Jul 13, 2026 | 2.32 | 2.33 | 2.17 | 2.23 | 2.13 | -5.51% | 981,979 |
| Jul 10, 2026 | 2.30 | 2.42 | 2.25 | 2.36 | 2.25 | 15.12% | 3,260,070 |
| Jul 9, 2026 | 2.04 | 2.08 | 2.03 | 2.05 | 1.96 | - | 399,761 |
| Jul 8, 2026 | 2.10 | 2.10 | 2.02 | 2.05 | 1.96 | -0.97% | 589,879 |
| Jul 7, 2026 | 2.03 | 2.10 | 2.02 | 2.07 | 1.98 | 1.97% | 642,785 |
| Jul 6, 2026 | 2.00 | 2.07 | 2.00 | 2.03 | 1.94 | -2.40% | 531,893 |
| Jul 3, 2026 | 2.01 | 2.11 | 2.00 | 2.08 | 1.99 | 4.52% | 915,371 |
| Jul 2, 2026 | 2.00 | 2.04 | 1.98 | 1.99 | 1.90 | - | 418,380 |
| Jul 1, 2026 | 2.01 | 2.06 | 1.97 | 1.99 | 1.90 | -1.49% | 679,392 |
| Jun 30, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 1.93 | - | 613,514 |
| Jun 29, 2026 | 2.04 | 2.09 | 2.01 | 2.02 | 1.93 | 0.50% | 532,746 |
| Jun 26, 2026 | 2.03 | 2.03 | 1.96 | 2.01 | 1.92 | -1.47% | 517,462 |
| Jun 25, 2026 | 2.02 | 2.08 | 1.99 | 2.04 | 1.95 | 0.49% | 565,125 |
| Jun 24, 2026 | 2.02 | 2.06 | 2.00 | 2.03 | 1.94 | -0.49% | 696,649 |
| Jun 23, 2026 | 2.15 | 2.15 | 2.01 | 2.04 | 1.95 | -2.39% | 459,172 |
| Jun 22, 2026 | 2.09 | 2.15 | 2.09 | 2.09 | 2.00 | -2.79% | 310,815 |