Brisbane Broncos Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.910	0.910	0.888	0.888	0.854	2,033
2024-09-02	0.910	0.910	0.870	0.870	0.838	6,803
2024-08-30	0.910	0.910	0.910	0.910	0.876	21
2024-08-29	0.915	0.915	0.910	0.910	0.876	137
2024-08-28	0.905	0.910	0.905	0.910	0.876	571
2024-08-27	0.905	0.905	0.900	0.900	0.866	2,928
2024-08-26	0.900	0.905	0.900	0.900	0.866	579
2024-08-23	0.905	0.905	0.900	0.905	0.871	7,036
2024-08-22	0.903	0.903	0.903	0.903	0.869	625
2024-08-21	0.915	0.915	0.865	0.875	0.842	2,556
2024-08-20	0.930	0.930	0.905	0.910	0.876	5,008
2024-08-19	0.930	0.930	0.925	0.925	0.891	164
2024-08-16	0.895	0.930	0.895	0.930	0.895	498
2024-08-15	0.935	0.935	0.895	0.895	0.862	125
2024-08-14	0.900	0.940	0.900	0.930	0.895	3,036
2024-08-13	0.860	0.860	0.860	0.860	0.828	0
2024-08-12	0.860	0.860	0.860	0.860	0.828	0
2024-08-09	0.850	0.860	0.850	0.860	0.828	17,736
2024-08-08	0.870	0.870	0.810	0.810	0.780	10,737
2024-08-07	0.945	0.945	0.870	0.870	0.838	12,156
2024-08-06	0.920	0.950	0.920	0.945	0.910	2,060
2024-08-05	0.920	0.920	0.920	0.920	0.886	62
2024-08-02	0.920	0.920	0.920	0.920	0.886	566
2024-08-01	0.905	0.940	0.905	0.935	0.900	1,156
2024-07-31	0.945	0.945	0.890	0.890	0.857	20,500
2024-07-30	0.930	0.950	0.930	0.945	0.910	608
2024-07-29	0.915	0.945	0.915	0.945	0.910	801
2024-07-26	0.915	0.920	0.905	0.920	0.886	22
2024-07-25	0.935	0.935	0.900	0.900	0.866	5,477
2024-07-24	0.950	0.950	0.920	0.920	0.886	5,380
2024-07-23	0.920	0.945	0.920	0.935	0.900	1,609
2024-07-22	0.945	0.945	0.923	0.923	0.888	1,572
2024-07-19	0.950	0.950	0.923	0.945	0.910	1,418
2024-07-18	0.900	0.940	0.900	0.940	0.905	8,059
2024-07-17	0.900	0.900	0.885	0.900	0.866	843
2024-07-16	0.950	0.950	0.900	0.900	0.866	2,510
2024-07-15	0.950	0.950	0.950	0.950	0.915	1,027
2024-07-12	0.950	0.950	0.950	0.950	0.915	1,145
2024-07-11	0.930	0.930	0.880	0.900	0.866	12,001
2024-07-10	0.945	0.945	0.945	0.945	0.910	11
2024-07-09	0.930	0.950	0.930	0.950	0.915	3,345
2024-07-08	0.950	0.950	0.950	0.950	0.915	2
2024-07-05	0.950	0.950	0.950	0.950	0.915	751
2024-07-04	0.950	0.950	0.950	0.950	0.915	72
2024-07-03	0.950	0.950	0.940	0.940	0.905	12,243
2024-07-02	0.955	0.960	0.945	0.950	0.915	1,401
2024-07-01	0.945	0.945	0.945	0.945	0.910	0
2024-06-28	0.945	0.945	0.945	0.945	0.910	0
2024-06-27	0.945	0.945	0.945	0.945	0.910	0
2024-06-26	0.950	0.950	0.945	0.945	0.910	929
2024-06-25	0.995	1.000	0.950	0.955	0.919	4,566
2024-06-24	0.960	0.995	0.960	0.995	0.958	1,011
2024-06-21	1.000	1.000	0.960	0.960	0.924	541
2024-06-20	0.995	1.000	0.995	1.000	0.963	2,545
2024-06-19	0.955	1.000	0.955	1.000	0.963	4,500
2024-06-18	0.990	0.995	0.960	0.960	0.924	720
2024-06-17	1.000	1.000	1.000	1.000	0.963	4,984
2024-06-14	0.990	0.990	0.990	0.990	0.953	505
2024-06-13	0.980	0.990	0.980	0.990	0.953	969
2024-06-12	0.990	0.990	0.990	0.990	0.953	0

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.0300 AUD
2025-03-19	0.0200 AUD
2024-03-20	0.0150 AUD
2023-03-21	0.0150 AUD
2022-03-22	0.0100 AUD
2021-03-23	0.0050 AUD
2020-03-24	0.0100 AUD
2019-03-19	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.