Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.915	0.915	0.915	0.915	0.868	0
2023-09-20	0.915	0.915	0.915	0.915	0.868	0
2023-09-19	0.915	0.915	0.915	0.915	0.868	0
2023-09-18	0.915	0.920	0.915	0.915	0.868	2,725
2023-09-15	0.900	0.900	0.900	0.900	0.854	0
2023-09-14	0.930	0.930	0.900	0.900	0.854	6,000
2023-09-13	0.910	0.915	0.910	0.910	0.863	6,274
2023-09-12	0.945	0.945	0.900	0.900	0.854	6,217
2023-09-11	0.960	0.960	0.940	0.940	0.892	663
2023-09-08	1.000	1.000	0.950	0.950	0.901	1,005
2023-09-07	1.000	1.000	1.000	1.000	0.949	218
2023-09-06	1.000	1.000	1.000	1.000	0.949	717
2023-09-05	1.000	1.000	1.000	1.000	0.949	506
2023-09-04	0.975	1.000	0.975	1.000	0.949	268
2023-09-01	0.980	0.980	0.975	0.975	0.925	73
2023-08-31	0.990	1.000	0.990	1.000	0.949	446
2023-08-30	1.000	1.000	1.000	1.000	0.949	49
2023-08-29	1.000	1.000	1.000	1.000	0.949	251
2023-08-28	1.000	1.000	0.995	1.000	0.949	651
2023-08-25	1.000	1.000	1.000	1.000	0.949	2,005
2023-08-24	0.990	0.990	0.990	0.990	0.939	134
2023-08-23	0.975	0.990	0.975	0.990	0.939	2,585
2023-08-22	0.975	0.975	0.970	0.970	0.920	10
2023-08-21	0.980	0.980	0.975	0.975	0.925	992
2023-08-18	0.985	0.985	0.980	0.980	0.930	72
2023-08-17	0.990	0.990	0.985	0.990	0.939	503
2023-08-16	0.973	1.000	0.973	0.995	0.944	4,045
2023-08-15	0.900	0.970	0.900	0.965	0.916	9,452
2023-08-14	0.915	0.920	0.900	0.900	0.854	6,186
2023-08-11	0.900	0.900	0.900	0.900	0.854	0
2023-08-10	0.905	0.910	0.900	0.900	0.854	1,002
2023-08-09	0.925	0.925	0.900	0.900	0.854	1,820
2023-08-08	0.880	0.880	0.880	0.880	0.835	17,402
2023-08-07	0.945	0.945	0.880	0.880	0.835	4,658
2023-08-04	0.940	0.940	0.940	0.940	0.892	1,115
2023-08-03	0.945	0.945	0.945	0.945	0.897	0
2023-08-02	0.945	0.945	0.945	0.945	0.897	32
2023-08-01	0.935	0.935	0.935	0.935	0.887	0
2023-07-31	0.935	0.935	0.935	0.935	0.887	76
2023-07-28	0.930	0.930	0.930	0.930	0.882	0
2023-07-27	0.930	0.930	0.930	0.930	0.882	0
2023-07-26	0.930	0.930	0.930	0.930	0.882	3
2023-07-25	0.915	0.915	0.915	0.915	0.868	0
2023-07-24	0.935	0.980	0.915	0.915	0.868	2,369
2023-07-21	0.915	0.930	0.915	0.930	0.882	541
2023-07-20	0.905	0.905	0.905	0.905	0.859	11
2023-07-19	0.995	0.995	0.900	0.900	0.854	30,252
2023-07-18	0.985	0.990	0.985	0.990	0.939	55
2023-07-17	0.980	0.980	0.980	0.980	0.930	8
2023-07-14	0.988	0.988	0.980	0.980	0.930	96
2023-07-13	0.983	0.983	0.983	0.983	0.932	0
2023-07-12	0.980	0.983	0.980	0.983	0.932	55
2023-07-11	0.985	1.000	0.975	0.975	0.925	2,082
2023-07-10	0.950	0.950	0.950	0.950	0.901	0
2023-07-07	0.950	0.950	0.950	0.950	0.901	0
2023-07-06	0.950	0.950	0.950	0.950	0.901	15
2023-07-05	0.950	0.950	0.950	0.950	0.901	1,341
2023-07-04	0.920	0.920	0.920	0.920	0.873	0
2023-07-03	0.910	0.920	0.910	0.920	0.873	1,274
2023-06-30	0.910	0.910	0.910	0.910	0.863	0

← NewerPage 14 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.