Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.960	0.960	0.950	0.950	0.888	1,580
2022-07-15	0.960	0.960	0.960	0.960	0.897	1,124
2022-07-14	0.960	0.960	0.960	0.960	0.897	19
2022-07-13	0.975	0.975	0.975	0.975	0.911	502
2022-07-12	1.000	1.000	1.000	1.000	0.935	0
2022-07-11	1.000	1.000	1.000	1.000	0.935	0
2022-07-08	1.000	1.000	1.000	1.000	0.935	0
2022-07-07	1.000	1.020	1.000	1.000	0.935	1,047
2022-07-06	1.000	1.000	1.000	1.000	0.935	554
2022-07-05	1.000	1.000	1.000	1.000	0.935	510
2022-07-04	1.000	1.000	1.000	1.000	0.935	1,225
2022-07-01	1.000	1.000	1.000	1.000	0.935	2,841
2022-06-30	1.000	1.095	1.000	1.000	0.935	11,980
2022-06-29	0.960	0.960	0.960	0.960	0.897	0
2022-06-28	0.960	0.960	0.960	0.960	0.897	0
2022-06-27	0.960	0.960	0.960	0.960	0.897	0
2022-06-24	0.960	0.960	0.960	0.960	0.897	0
2022-06-23	0.960	0.960	0.960	0.960	0.897	0
2022-06-22	0.915	1.000	0.915	0.960	0.897	2,371
2022-06-21	0.900	0.900	0.890	0.890	0.832	1,200
2022-06-20	0.860	0.860	0.860	0.860	0.804	0
2022-06-17	0.860	0.860	0.860	0.860	0.804	0
2022-06-16	0.860	0.860	0.860	0.860	0.804	0
2022-06-15	0.860	0.860	0.860	0.860	0.804	67
2022-06-14	0.840	0.840	0.840	0.840	0.785	0
2022-06-10	0.820	0.840	0.800	0.840	0.785	740
2022-06-09	0.790	0.790	0.790	0.790	0.738	0
2022-06-08	0.860	0.865	0.773	0.790	0.738	31,745
2022-06-07	0.975	0.975	0.850	0.850	0.795	3,488
2022-06-06	0.980	0.980	0.980	0.980	0.916	596
2022-06-03	0.980	0.980	0.945	0.980	0.916	349
2022-06-02	0.980	0.980	0.980	0.980	0.916	488
2022-06-01	1.000	1.000	0.975	0.975	0.911	2,835
2022-05-31	1.040	1.040	1.000	1.000	0.935	5,011
2022-05-30	1.000	1.000	1.000	1.000	0.935	1,043
2022-05-27	0.980	0.985	0.980	0.980	0.916	5,245
2022-05-26	1.050	1.100	0.945	0.980	0.916	4,526
2022-05-25	1.090	1.100	1.075	1.100	1.028	2,033
2022-05-24	1.120	1.120	1.045	1.050	0.981	1,219
2022-05-23	1.120	1.120	1.095	1.120	1.047	16,937
2022-05-20	1.120	1.120	1.070	1.070	1.000	1,002
2022-05-19	1.120	1.120	1.070	1.070	1.000	3,202
2022-05-18	1.120	1.120	1.105	1.120	1.047	1,501
2022-05-17	1.180	1.200	1.120	1.120	1.047	24,575
2022-05-16	0.970	1.120	0.970	1.120	1.047	42,496
2022-05-13	0.970	1.005	0.960	0.960	0.897	1,437
2022-05-12	0.895	1.050	0.895	0.970	0.907	24,648
2022-05-11	0.800	0.850	0.800	0.850	0.795	13,555
2022-05-10	0.780	0.800	0.753	0.800	0.748	17,922
2022-05-09	0.740	0.745	0.720	0.730	0.682	9,796
2022-05-06	0.715	0.715	0.715	0.715	0.668	0
2022-05-05	0.715	0.715	0.715	0.715	0.668	0
2022-05-04	0.760	0.760	0.680	0.715	0.668	2,007
2022-05-03	0.735	0.735	0.735	0.735	0.687	0
2022-05-02	0.780	0.780	0.735	0.735	0.687	3,760
2022-04-29	0.750	0.780	0.750	0.780	0.729	1,095
2022-04-28	0.780	0.780	0.750	0.750	0.701	751
2022-04-27	0.760	0.760	0.735	0.755	0.706	757
2022-04-26	0.735	0.735	0.735	0.735	0.687	0
2022-04-22	0.765	0.765	0.735	0.735	0.687	250

← NewerPage 19 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.