Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.070	1.100	1.070	1.100	1.028	739
2023-01-05	1.070	1.070	1.070	1.070	1.000	41
2023-01-04	1.070	1.070	1.070	1.070	1.000	0
2023-01-03	1.070	1.070	1.070	1.070	1.000	1,262
2022-12-30	1.100	1.100	1.100	1.100	1.028	1,152
2022-12-29	1.100	1.100	1.100	1.100	1.028	74
2022-12-28	1.100	1.100	1.050	1.100	1.028	1,004
2022-12-23	1.100	1.100	1.100	1.100	1.028	962
2022-12-22	1.100	1.100	1.100	1.100	1.028	502
2022-12-21	1.100	1.100	1.100	1.100	1.028	130
2022-12-20	1.100	1.100	1.100	1.100	1.028	0
2022-12-19	1.100	1.100	1.100	1.100	1.028	0
2022-12-16	1.030	1.100	1.030	1.100	1.028	7,951
2022-12-15	1.090	1.100	1.030	1.030	0.963	4,109
2022-12-14	1.145	1.145	1.090	1.090	1.019	111
2022-12-13	1.145	1.145	1.145	1.145	1.070	0
2022-12-12	1.145	1.145	1.145	1.145	1.070	29
2022-12-09	1.150	1.150	1.145	1.145	1.070	119
2022-12-08	1.150	1.150	1.150	1.150	1.075	134
2022-12-07	1.150	1.150	1.145	1.150	1.075	106
2022-12-06	1.150	1.150	1.150	1.150	1.075	14
2022-12-05	1.150	1.150	1.150	1.150	1.075	974
2022-12-02	1.150	1.150	1.145	1.145	1.070	694
2022-12-01	1.150	1.150	1.145	1.150	1.075	4,158
2022-11-30	1.070	1.070	1.070	1.070	1.000	0
2022-11-29	1.070	1.070	1.070	1.070	1.000	4
2022-11-28	1.055	1.055	1.055	1.055	0.986	1,500
2022-11-25	1.050	1.050	1.050	1.050	0.981	4,286
2022-11-24	1.035	1.080	1.035	1.050	0.981	1,410
2022-11-23	1.020	1.020	1.020	1.020	0.953	0
2022-11-22	1.020	1.020	1.020	1.020	0.953	0
2022-11-21	1.020	1.025	1.020	1.020	0.953	4,500
2022-11-18	1.015	1.015	1.015	1.015	0.949	0
2022-11-17	1.055	1.055	1.015	1.015	0.949	1,328
2022-11-16	1.050	1.050	1.050	1.050	0.981	2,868
2022-11-15	1.143	1.145	1.050	1.050	0.981	5,455
2022-11-14	1.138	1.138	1.138	1.138	1.063	8
2022-11-11	1.125	1.125	1.123	1.123	1.049	357
2022-11-10	1.100	1.100	1.100	1.100	1.028	0
2022-11-09	1.100	1.100	1.100	1.100	1.028	0
2022-11-08	1.100	1.100	1.100	1.100	1.028	0
2022-11-07	1.105	1.105	1.100	1.100	1.028	645
2022-11-04	1.090	1.100	1.090	1.100	1.028	2,200
2022-11-03	1.050	1.050	1.050	1.050	0.981	26
2022-11-02	1.005	1.005	1.005	1.005	0.939	146
2022-11-01	1.000	1.050	0.970	0.970	0.907	3,345
2022-10-31	1.005	1.005	1.005	1.005	0.939	99
2022-10-28	1.050	1.050	1.000	1.000	0.935	1,969
2022-10-27	1.000	1.000	1.000	1.000	0.935	237
2022-10-26	0.930	0.930	0.930	0.930	0.869	0
2022-10-25	0.930	0.930	0.930	0.930	0.869	0
2022-10-24	0.930	0.930	0.930	0.930	0.869	2,877
2022-10-21	0.910	0.910	0.910	0.910	0.851	0
2022-10-20	0.910	0.910	0.910	0.910	0.851	0
2022-10-19	0.910	0.910	0.905	0.910	0.851	2,602
2022-10-18	0.910	0.910	0.910	0.910	0.851	3
2022-10-17	1.025	1.025	0.930	0.930	0.869	2,544
2022-10-14	0.960	1.000	0.960	1.000	0.935	706
2022-10-13	0.940	0.940	0.940	0.940	0.879	0
2022-10-12	0.910	0.940	0.910	0.940	0.879	5,050

← NewerPage 17 of 22 · 1,265 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.