Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.900	0.910	0.890	0.895	0.837	7,343
2022-10-10	0.880	0.880	0.840	0.870	0.813	14,903
2022-10-07	1.000	1.000	0.895	0.900	0.841	6,134
2022-10-06	1.065	1.065	1.000	1.000	0.935	2,033
2022-10-05	1.060	1.060	1.060	1.060	0.991	0
2022-10-04	1.060	1.060	1.060	1.060	0.991	0
2022-10-03	1.060	1.060	1.060	1.060	0.991	0
2022-09-30	1.060	1.060	1.060	1.060	0.991	2,000
2022-09-29	1.135	1.135	1.135	1.135	1.061	0
2022-09-28	1.135	1.135	1.135	1.135	1.061	13
2022-09-27	1.130	1.138	1.130	1.138	1.063	459
2022-09-26	1.150	1.155	1.125	1.130	1.056	3,573
2022-09-23	1.140	1.140	1.140	1.140	1.066	0
2022-09-21	1.145	1.145	1.140	1.140	1.066	31
2022-09-20	1.155	1.155	1.155	1.155	1.080	0
2022-09-19	1.160	1.160	1.155	1.155	1.080	961
2022-09-16	1.160	1.160	1.160	1.160	1.084	0
2022-09-15	1.160	1.160	1.160	1.160	1.084	24
2022-09-14	1.145	1.145	1.145	1.145	1.070	0
2022-09-13	1.185	1.185	1.140	1.145	1.070	2,367
2022-09-12	1.195	1.195	1.180	1.180	1.103	11,187
2022-09-09	1.280	1.280	1.195	1.195	1.117	1,030
2022-09-08	1.280	1.285	1.280	1.280	1.196	712
2022-09-07	1.285	1.285	1.275	1.275	1.192	2,223
2022-09-06	1.310	1.315	1.280	1.285	1.201	11,995
2022-09-05	1.175	1.295	1.175	1.290	1.206	4,048
2022-09-02	1.125	1.125	1.125	1.125	1.052	0
2022-09-01	1.085	1.125	1.085	1.125	1.052	13,808
2022-08-31	1.035	1.035	1.025	1.025	0.958	2,500
2022-08-30	1.025	1.025	1.025	1.025	0.958	0
2022-08-29	1.025	1.025	1.025	1.025	0.958	21
2022-08-26	1.000	1.000	1.000	1.000	0.935	0
2022-08-25	1.000	1.000	1.000	1.000	0.935	0
2022-08-24	1.060	1.060	1.000	1.000	0.935	3,050
2022-08-23	1.045	1.055	1.045	1.050	0.981	4
2022-08-22	1.040	1.040	1.040	1.040	0.972	5
2022-08-19	1.060	1.100	1.030	1.030	0.963	16,237
2022-08-18	1.030	1.045	1.030	1.045	0.977	55
2022-08-17	1.035	1.035	1.035	1.035	0.967	1
2022-08-16	1.015	1.015	1.015	1.015	0.949	363
2022-08-15	1.025	1.035	1.025	1.025	0.958	779
2022-08-12	1.025	1.025	1.020	1.020	0.953	5,109
2022-08-11	1.015	1.015	1.015	1.015	0.949	3
2022-08-10	1.015	1.015	1.015	1.015	0.949	102
2022-08-09	1.015	1.015	0.985	1.015	0.949	3,624
2022-08-08	1.010	1.010	1.010	1.010	0.944	1
2022-08-05	0.915	1.000	0.915	1.000	0.935	10,258
2022-08-04	1.000	1.000	0.930	0.930	0.869	3,777
2022-08-03	1.000	1.000	1.000	1.000	0.935	11,555
2022-08-02	1.000	1.000	1.000	1.000	0.935	46
2022-08-01	1.000	1.000	1.000	1.000	0.935	0
2022-07-29	1.000	1.000	1.000	1.000	0.935	2,232
2022-07-28	1.000	1.000	1.000	1.000	0.935	2,105
2022-07-27	1.000	1.000	1.000	1.000	0.935	999
2022-07-26	1.000	1.000	1.000	1.000	0.935	3
2022-07-25	1.000	1.000	1.000	1.000	0.935	619
2022-07-22	0.990	1.000	0.980	1.000	0.935	630
2022-07-21	0.950	0.950	0.950	0.950	0.888	0
2022-07-20	0.950	0.950	0.950	0.950	0.888	4,396
2022-07-19	0.935	0.935	0.935	0.935	0.874	959

← NewerPage 18 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.