Brisbane Broncos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.040 | 1.050 | 0.960 | 0.960 | 0.911 | 59,109 |
| 2024-03-12 | 1.030 | 1.030 | 1.000 | 1.000 | 0.949 | 343 |
| 2024-03-11 | 1.035 | 1.035 | 1.000 | 1.000 | 0.949 | 3,017 |
| 2024-03-08 | 1.023 | 1.040 | 1.023 | 1.040 | 0.987 | 668 |
| 2024-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 292 |
| 2024-03-06 | 1.040 | 1.040 | 1.000 | 1.000 | 0.949 | 2,588 |
| 2024-03-05 | 1.020 | 1.020 | 1.020 | 1.020 | 0.968 | 203 |
| 2024-03-04 | 1.050 | 1.050 | 1.000 | 1.000 | 0.949 | 3,252 |
| 2024-03-01 | 1.030 | 1.030 | 1.020 | 1.030 | 0.977 | 611 |
| 2024-02-29 | 1.050 | 1.050 | 1.050 | 1.050 | 0.996 | 1,740 |
| 2024-02-28 | 1.050 | 1.050 | 1.045 | 1.045 | 0.992 | 1,957 |
| 2024-02-27 | 1.040 | 1.050 | 1.035 | 1.050 | 0.996 | 21,172 |
| 2024-02-26 | 1.050 | 1.050 | 1.040 | 1.050 | 0.996 | 8,969 |
| 2024-02-23 | 1.095 | 1.100 | 1.050 | 1.100 | 1.044 | 3,890 |
| 2024-02-22 | 1.045 | 1.100 | 1.045 | 1.100 | 1.044 | 13,557 |
| 2024-02-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 18,370 |
| 2024-02-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 12,941 |
| 2024-02-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 26 |
| 2024-02-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 20,553 |
| 2024-02-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 2,208 |
| 2024-02-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 5 |
| 2024-02-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 5,194 |
| 2024-02-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.930 | 0 |
| 2024-02-09 | 1.000 | 1.000 | 0.980 | 0.980 | 0.930 | 1,022 |
| 2024-02-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 508 |
| 2024-02-07 | 0.970 | 0.970 | 0.970 | 0.970 | 0.920 | 0 |
| 2024-02-06 | 0.985 | 0.995 | 0.970 | 0.970 | 0.920 | 956 |
| 2024-02-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 520 |
| 2024-02-02 | 1.000 | 1.000 | 0.990 | 1.000 | 0.949 | 1,516 |
| 2024-02-01 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 510 |
| 2024-01-31 | 0.995 | 1.000 | 0.990 | 1.000 | 0.949 | 1,225 |
| 2024-01-30 | 0.995 | 0.995 | 0.995 | 0.995 | 0.944 | 513 |
| 2024-01-29 | 0.995 | 0.995 | 0.995 | 0.995 | 0.944 | 991 |
| 2024-01-25 | 0.925 | 1.000 | 0.925 | 1.000 | 0.949 | 1,297 |
| 2024-01-24 | 1.000 | 1.000 | 0.920 | 0.920 | 0.873 | 10,385 |
| 2024-01-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 3,600 |
| 2024-01-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 580 |
| 2024-01-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.939 | 144 |
| 2024-01-18 | 1.000 | 1.000 | 0.990 | 0.990 | 0.939 | 2,027 |
| 2024-01-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 6 |
| 2024-01-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 1,005 |
| 2024-01-15 | 0.965 | 0.965 | 0.965 | 0.965 | 0.916 | 0 |
| 2024-01-12 | 0.965 | 0.965 | 0.965 | 0.965 | 0.916 | 0 |
| 2024-01-11 | 0.960 | 0.965 | 0.960 | 0.965 | 0.916 | 1,370 |
| 2024-01-10 | 0.995 | 1.000 | 0.960 | 0.960 | 0.911 | 1,751 |
| 2024-01-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.949 | 1,095 |
| 2024-01-08 | 0.995 | 1.000 | 0.990 | 0.990 | 0.939 | 184 |
| 2024-01-05 | 0.980 | 1.000 | 0.980 | 1.000 | 0.949 | 6,550 |
| 2024-01-04 | 0.955 | 0.960 | 0.955 | 0.960 | 0.911 | 1,674 |
| 2024-01-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.901 | 24 |
| 2024-01-02 | 0.965 | 0.965 | 0.900 | 0.900 | 0.854 | 1,564 |
| 2023-12-29 | 0.980 | 0.980 | 0.980 | 0.980 | 0.930 | 357 |
| 2023-12-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.920 | 565 |
| 2023-12-27 | 0.975 | 0.975 | 0.975 | 0.975 | 0.925 | 21 |
| 2023-12-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.930 | 209 |
| 2023-12-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.901 | 7 |
| 2023-12-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.901 | 27 |
| 2023-12-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.901 | 4,201 |
| 2023-12-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.854 | 5 |
| 2023-12-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.835 | 0 |
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.