Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.910	0.910	0.910	0.910	0.863	0
2023-06-28	0.945	0.945	0.910	0.910	0.863	1,665
2023-06-27	0.940	0.940	0.910	0.910	0.863	5,020
2023-06-26	0.940	0.950	0.940	0.940	0.892	7,350
2023-06-23	0.945	0.945	0.935	0.935	0.887	6,876
2023-06-22	0.910	0.910	0.910	0.910	0.863	0
2023-06-21	0.910	0.910	0.910	0.910	0.863	0
2023-06-20	0.915	0.915	0.910	0.910	0.863	1,311
2023-06-19	0.915	0.915	0.915	0.915	0.868	4
2023-06-16	0.950	0.950	0.915	0.915	0.868	3,696
2023-06-15	0.935	0.935	0.935	0.935	0.887	2,179
2023-06-14	0.930	0.930	0.930	0.930	0.882	0
2023-06-13	0.935	0.935	0.930	0.930	0.882	1,008
2023-06-09	0.930	0.930	0.930	0.930	0.882	28
2023-06-08	0.990	0.990	0.910	0.910	0.863	6,602
2023-06-07	1.020	1.020	0.990	0.990	0.939	172
2023-06-06	1.020	1.020	1.020	1.020	0.968	679
2023-06-05	1.020	1.020	1.020	1.020	0.968	767
2023-06-02	1.000	1.020	1.000	1.020	0.968	2,280
2023-06-01	1.000	1.000	1.000	1.000	0.949	0
2023-05-31	1.000	1.000	1.000	1.000	0.949	0
2023-05-30	1.000	1.000	1.000	1.000	0.949	87
2023-05-29	0.940	1.000	0.940	1.000	0.949	16,271
2023-05-26	1.000	1.000	1.000	1.000	0.949	208
2023-05-25	0.990	1.030	0.980	1.030	0.977	2,991
2023-05-24	0.990	0.990	0.990	0.990	0.939	0
2023-05-23	0.990	0.990	0.990	0.990	0.939	1,956
2023-05-22	0.990	0.990	0.990	0.990	0.939	800
2023-05-19	0.985	1.020	0.985	1.020	0.968	99
2023-05-18	0.985	0.985	0.960	0.980	0.930	7,136
2023-05-17	1.050	1.050	0.985	0.985	0.935	148
2023-05-16	1.050	1.050	1.050	1.050	0.996	706
2023-05-15	0.995	0.995	0.995	0.995	0.944	0
2023-05-12	0.995	0.995	0.995	0.995	0.944	0
2023-05-11	0.995	0.995	0.995	0.995	0.944	8,410
2023-05-10	1.000	1.000	1.000	1.000	0.949	3,273
2023-05-09	1.020	1.020	1.000	1.000	0.949	2,160
2023-05-08	1.020	1.020	1.020	1.020	0.968	0
2023-05-05	1.020	1.020	1.020	1.020	0.968	254
2023-05-04	1.020	1.020	1.020	1.020	0.968	255
2023-05-03	1.020	1.020	1.020	1.020	0.968	0
2023-05-02	1.020	1.020	1.020	1.020	0.968	0
2023-05-01	1.015	1.020	1.000	1.020	0.968	4,642
2023-04-28	1.055	1.060	1.015	1.015	0.963	1,481
2023-04-27	1.060	1.060	1.060	1.060	1.006	1
2023-04-26	1.060	1.060	1.060	1.060	1.006	499
2023-04-24	1.060	1.060	1.060	1.060	1.006	61
2023-04-21	1.060	1.060	1.060	1.060	1.006	9
2023-04-20	1.060	1.060	1.060	1.060	1.006	1,052
2023-04-19	1.055	1.055	1.055	1.055	1.001	750
2023-04-18	1.010	1.055	1.010	1.055	1.001	695
2023-04-17	1.060	1.060	1.010	1.010	0.958	2,446
2023-04-14	1.070	1.070	1.060	1.060	1.006	5,188
2023-04-13	1.065	1.070	1.065	1.070	1.015	1,734
2023-04-12	1.070	1.070	1.070	1.070	1.015	6
2023-04-11	1.070	1.070	1.070	1.070	1.015	65
2023-04-06	1.070	1.070	1.070	1.070	1.015	522
2023-04-05	1.070	1.070	1.070	1.070	1.015	604
2023-04-04	1.070	1.070	1.070	1.070	1.015	19
2023-04-03	1.040	1.070	1.040	1.070	1.015	8,838

← NewerPage 15 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.