ASX · BRI · stock
Big River Industries Limited (BRI) stock price history
Every ASX trading session of Big River Industries Limited from May 1, 2017 to Nov 13, 2026: 1,845 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRI adjusted close, 2017 to 2026
- A$2.36
- All time high, 2023
- A$1.57
- 52 week high, A$1.00 low
- 1,845
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BRI key facts
- Big River Industries Limited (BRI) closed at A$1.56 on Nov 13, 2026 on ASX.
- BRI's all time high close is A$2.36, set on Feb 27, 2023; its all time low close is A$0.6707 on Jun 5, 2019.
- BRI's 52 week range is A$1.00 to A$1.57.
- BRI returned +23.4% over the year to Nov 13, 2026 and -3.9% over five years.
- Since May 1, 2017 BRI returned +50%, +4.4% a year compounded.
- BRI's deepest drawdown was -58.7% from Nov 19, 2017 to Jun 5, 2019.
- DataCedar holds 1,845 daily sessions of BRI history from May 1, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BRI price chart, 2017 to 2026
BRI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.9% |
| 3 months | +23.4% |
| 6 months | +23.4% |
| Year to date | +23.4% |
| 1 year | +23.4% |
| 3 years | -18.4% |
| 5 years | -3.9% |
| 10 years | n/a |
| Since May 1, 2017 | +50.2% |
| Compound annual growth, 9.5 years | +4.4% |
BRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.36 on Feb 27, 2023
- All time low close
- A$0.6707 on Jun 5, 2019
- 52 week high
- A$1.57 on Nov 13, 2026
- 52 week low
- A$1.00 on Oct 19, 2026
- Deepest drawdown
- -58.7% from Nov 19, 2017 to Jun 5, 2019, recovered May 27, 2021
- Best single session
- +40.5% on Nov 13, 2026
- Worst single session
- -25.2% on Apr 3, 2019
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2024, -33%
BRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 1, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.28 | A$1.57 | A$1.00 | A$1.56 | +23.4% | 4.4M | 51 |
| 2024 | A$1.87 | A$2.03 | A$1.16 | A$1.26 | -33.3% | 7.1M | 129 |
| 2023 | A$1.79 | A$2.44 | A$1.76 | A$1.89 | +5.6% | 11.3M | 252 |
| 2022 | A$1.69 | A$2.25 | A$1.45 | A$1.79 | +6.4% | 8.7M | 249 |
| 2021 | A$1.02 | A$1.79 | A$1.02 | A$1.69 | +64.8% | 8.7M | 254 |
| 2020 | A$1.10 | A$1.29 | A$0.8945 | A$1.02 | -6.7% | 1.1M | 250 |
| 2019 | A$1.36 | A$1.36 | A$0.6707 | A$1.10 | -19.1% | 3.3M | 235 |
| 2018 | A$1.53 | A$1.60 | A$1.20 | A$1.36 | -11.2% | 2.6M | 253 |
| 2017 | A$1.01 | A$1.62 | A$1.01 | A$1.53 | n/a | 5.5M | 172 |
BRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.56 | +46.5% |
| October 2026 | A$1.07 | -14.1% |
| September 2026 | A$1.24 | -1.9% |
| July 2024 | A$1.26 | +0.4% |
| June 2024 | A$1.26 | -0.4% |
| May 2024 | A$1.26 | -16.8% |
| April 2024 | A$1.52 | -4.7% |
| March 2024 | A$1.59 | -4.7% |
| February 2024 | A$1.67 | -10.0% |
| January 2024 | A$1.86 | -1.9% |
| December 2023 | A$1.89 | +2.4% |
| November 2023 | A$1.85 | -5.1% |
About the BRI data
Daily bars. 1,845 sessions from May 1, 2017 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 1, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BRI share price history
