Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.040	1.070	1.040	1.070	1.015	8,838
2023-03-31	1.040	1.040	1.040	1.040	0.987	0
2023-03-30	1.040	1.040	1.040	1.040	0.987	1,537
2023-03-29	1.060	1.060	1.040	1.040	0.987	57
2023-03-28	1.070	1.070	1.060	1.060	1.006	4,705
2023-03-27	1.070	1.070	1.060	1.070	1.015	1,351
2023-03-24	1.065	1.065	1.065	1.065	1.010	1,569
2023-03-23	1.015	1.015	1.015	1.015	0.963	0
2023-03-22	1.015	1.015	1.015	1.015	0.963	600
2023-03-21	1.010	1.010	1.010	1.010	0.958	13
2023-03-20	1.050	1.050	1.010	1.010	0.944	465
2023-03-17	1.050	1.050	1.050	1.050	0.981	150
2023-03-16	1.050	1.050	1.050	1.050	0.981	57
2023-03-15	1.050	1.050	1.050	1.050	0.981	2,127
2023-03-14	1.050	1.050	1.000	1.050	0.981	13,121
2023-03-13	1.045	1.050	1.010	1.050	0.981	1,600
2023-03-10	1.050	1.050	1.028	1.045	0.977	10,451
2023-03-09	1.050	1.075	1.050	1.070	1.000	5,768
2023-03-08	1.075	1.075	1.075	1.075	1.005	6
2023-03-07	1.075	1.075	1.000	1.075	1.005	5,546
2023-03-06	1.075	1.075	1.075	1.075	1.005	150
2023-03-03	1.075	1.075	1.075	1.075	1.005	919
2023-03-02	1.055	1.055	1.055	1.055	0.986	1,146
2023-03-01	1.075	1.075	1.050	1.050	0.981	390
2023-02-28	1.070	1.070	1.050	1.070	1.000	2,789
2023-02-27	1.000	1.070	1.000	1.070	1.000	18,271
2023-02-24	1.030	1.030	1.030	1.030	0.963	0
2023-02-23	1.030	1.030	1.030	1.030	0.963	0
2023-02-22	1.030	1.030	1.030	1.030	0.963	4
2023-02-21	1.030	1.030	1.030	1.030	0.963	4,681
2023-02-20	1.075	1.075	1.030	1.030	0.963	138
2023-02-17	1.075	1.075	1.075	1.075	1.005	1,000
2023-02-16	1.075	1.075	1.075	1.075	1.005	215
2023-02-15	1.075	1.075	1.075	1.075	1.005	927
2023-02-14	1.070	1.075	1.070	1.075	1.005	2,556
2023-02-13	1.075	1.075	1.075	1.075	1.005	483
2023-02-10	1.070	1.070	1.070	1.070	1.000	0
2023-02-09	1.070	1.070	1.070	1.070	1.000	670
2023-02-08	1.090	1.090	1.090	1.090	1.019	5
2023-02-07	1.100	1.100	1.100	1.100	1.028	1,000
2023-02-06	1.050	1.100	1.050	1.100	1.028	39
2023-02-03	1.060	1.060	1.060	1.060	0.991	29
2023-02-02	1.100	1.100	1.060	1.060	0.991	2,196
2023-02-01	1.060	1.100	1.060	1.100	1.028	640
2023-01-31	1.055	1.055	1.055	1.055	0.986	18
2023-01-30	1.050	1.050	1.050	1.050	0.981	88
2023-01-27	1.055	1.055	1.055	1.055	0.986	4,660
2023-01-25	1.050	1.050	1.050	1.050	0.981	0
2023-01-24	1.050	1.050	1.050	1.050	0.981	0
2023-01-23	1.050	1.050	1.050	1.050	0.981	0
2023-01-20	1.095	1.095	1.050	1.050	0.981	1,129
2023-01-19	1.095	1.100	1.095	1.100	1.028	314
2023-01-18	1.100	1.100	1.100	1.100	1.028	0
2023-01-17	1.100	1.100	1.100	1.100	1.028	0
2023-01-16	1.100	1.100	1.100	1.100	1.028	50
2023-01-13	1.100	1.100	1.100	1.100	1.028	524
2023-01-12	1.070	1.070	1.070	1.070	1.000	0
2023-01-11	1.070	1.070	1.070	1.070	1.000	5,000
2023-01-10	1.070	1.070	1.070	1.070	1.000	0
2023-01-09	1.100	1.100	1.070	1.070	1.000	1,347

← NewerPage 16 of 22 · 1,270 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.