Brisbane Broncos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.953 | 521 |
| 2024-06-07 | 0.985 | 0.985 | 0.980 | 0.980 | 0.944 | 1,599 |
| 2024-06-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.953 | 1,498 |
| 2024-06-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 2,003 |
| 2024-06-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 5,112 |
| 2024-06-03 | 0.995 | 0.995 | 0.955 | 0.955 | 0.919 | 577 |
| 2024-05-31 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 1,801 |
| 2024-05-30 | 1.000 | 1.000 | 0.950 | 1.000 | 0.963 | 4,635 |
| 2024-05-29 | 0.955 | 1.000 | 0.950 | 1.000 | 0.963 | 15,118 |
| 2024-05-28 | 0.955 | 0.955 | 0.950 | 0.950 | 0.915 | 4,584 |
| 2024-05-27 | 0.990 | 0.990 | 0.950 | 0.955 | 0.919 | 2,090 |
| 2024-05-24 | 0.955 | 0.990 | 0.955 | 0.985 | 0.948 | 1,534 |
| 2024-05-23 | 0.965 | 0.965 | 0.960 | 0.960 | 0.924 | 1,202 |
| 2024-05-22 | 0.970 | 0.970 | 0.965 | 0.965 | 0.929 | 120 |
| 2024-05-21 | 0.990 | 0.990 | 0.965 | 0.965 | 0.929 | 1,762 |
| 2024-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 4,932 |
| 2024-05-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-05-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-05-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-05-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-05-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 44 |
| 2024-05-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 177 |
| 2024-05-09 | 0.985 | 0.985 | 0.950 | 0.950 | 0.915 | 1,000 |
| 2024-05-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-05-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-05-06 | 0.995 | 0.995 | 0.950 | 0.950 | 0.915 | 2,994 |
| 2024-05-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 183 |
| 2024-05-02 | 0.985 | 1.000 | 0.985 | 1.000 | 0.963 | 1,116 |
| 2024-05-01 | 1.000 | 1.000 | 0.950 | 0.950 | 0.915 | 6,753 |
| 2024-04-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 5,757 |
| 2024-04-29 | 1.000 | 1.000 | 0.960 | 0.975 | 0.939 | 2,212 |
| 2024-04-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 5,739 |
| 2024-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 996 |
| 2024-04-23 | 1.000 | 1.000 | 0.985 | 0.985 | 0.948 | 13,250 |
| 2024-04-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 167 |
| 2024-04-19 | 0.985 | 0.985 | 0.985 | 0.985 | 0.948 | 34 |
| 2024-04-18 | 0.965 | 1.000 | 0.960 | 0.960 | 0.924 | 1,218 |
| 2024-04-17 | 0.960 | 0.960 | 0.960 | 0.960 | 0.924 | 173 |
| 2024-04-16 | 1.000 | 1.000 | 0.950 | 0.950 | 0.915 | 905 |
| 2024-04-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 5,529 |
| 2024-04-12 | 0.990 | 1.000 | 0.990 | 1.000 | 0.963 | 994 |
| 2024-04-11 | 1.010 | 1.010 | 1.000 | 1.000 | 0.963 | 5,721 |
| 2024-04-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.953 | 10 |
| 2024-04-09 | 0.990 | 1.010 | 0.990 | 1.010 | 0.972 | 9,075 |
| 2024-04-08 | 0.980 | 1.000 | 0.980 | 0.990 | 0.953 | 4,015 |
| 2024-04-05 | 0.985 | 0.985 | 0.980 | 0.980 | 0.944 | 60 |
| 2024-04-04 | 1.040 | 1.040 | 0.980 | 0.980 | 0.944 | 612 |
| 2024-04-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.001 | 492 |
| 2024-04-02 | 1.025 | 1.040 | 1.010 | 1.040 | 1.001 | 7,983 |
| 2024-03-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.001 | 1,110 |
| 2024-03-27 | 1.030 | 1.040 | 0.970 | 1.040 | 1.001 | 2,650 |
| 2024-03-26 | 1.035 | 1.040 | 1.035 | 1.040 | 1.001 | 2,216 |
| 2024-03-25 | 1.035 | 1.035 | 1.025 | 1.035 | 0.996 | 192 |
| 2024-03-22 | 1.035 | 1.035 | 1.035 | 1.035 | 0.996 | 5 |
| 2024-03-21 | 1.040 | 1.040 | 1.025 | 1.025 | 0.987 | 2,258 |
| 2024-03-20 | 1.035 | 1.035 | 1.035 | 1.035 | 0.996 | 0 |
| 2024-03-19 | 1.040 | 1.040 | 1.035 | 1.035 | 0.982 | 1,002 |
| 2024-03-18 | 1.040 | 1.040 | 1.035 | 1.035 | 0.982 | 9,425 |
| 2024-03-15 | 1.040 | 1.040 | 1.040 | 1.040 | 0.987 | 2,299 |
| 2024-03-14 | 1.040 | 1.040 | 1.040 | 1.040 | 0.987 | 1,122 |
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.