Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.370	1.370	1.290	1.340	1.340	13,211
2026-07-24	1.355	1.370	1.355	1.365	1.365	680
2026-07-23	1.395	1.395	1.355	1.355	1.355	319
2026-07-22	1.383	1.400	1.383	1.395	1.395	12,587
2026-07-21	1.385	1.385	1.360	1.375	1.375	544
2026-07-20	1.385	1.390	1.380	1.385	1.385	1,610
2026-07-17	1.300	1.400	1.300	1.385	1.385	30,672
2026-07-16	1.300	1.300	1.290	1.290	1.290	410
2026-07-15	1.330	1.335	1.300	1.300	1.300	9,787
2026-07-14	1.280	1.345	1.250	1.320	1.320	10,562
2026-07-13	1.270	1.305	1.270	1.280	1.280	23,633
2026-07-10	1.325	1.340	1.250	1.250	1.250	7,464
2026-07-09	1.370	1.370	1.250	1.250	1.250	12,161
2026-07-08	1.285	1.370	1.285	1.350	1.350	19,374
2026-07-07	1.220	1.310	1.220	1.270	1.270	23,503
2026-07-06	1.275	1.275	1.150	1.150	1.150	26,335
2026-07-03	1.255	1.280	1.215	1.280	1.280	26,375
2026-07-02	1.280	1.310	1.215	1.215	1.215	19,695
2026-07-01	1.340	1.350	1.260	1.260	1.260	19,617
2026-06-30	1.360	1.390	1.340	1.340	1.340	5,845
2026-06-29	1.370	1.395	1.350	1.350	1.350	11,760
2026-06-26	1.325	1.370	1.300	1.370	1.370	15,310
2026-06-25	1.420	1.420	1.300	1.310	1.310	33,943
2026-06-24	1.450	1.475	1.450	1.450	1.450	677
2026-06-23	1.460	1.480	1.450	1.450	1.450	6,790
2026-06-22	1.540	1.540	1.450	1.450	1.450	1,676
2026-06-19	1.550	1.550	1.520	1.550	1.550	4,251
2026-06-18	1.550	1.570	1.450	1.550	1.550	3,552
2026-06-17	1.590	1.590	1.470	1.470	1.470	28,883
2026-06-16	1.600	1.600	1.500	1.510	1.510	19,087
2026-06-15	1.550	1.610	1.550	1.605	1.605	5,504
2026-06-12	1.590	1.610	1.505	1.505	1.505	4,394
2026-06-11	1.680	1.680	1.590	1.595	1.595	367
2026-06-10	1.690	1.690	1.690	1.690	1.690	511
2026-06-09	1.625	1.690	1.625	1.690	1.690	4,101
2026-06-05	1.500	1.595	1.420	1.595	1.595	24,441
2026-06-04	1.495	1.500	1.410	1.475	1.475	13,269
2026-06-03	1.670	1.670	1.495	1.495	1.495	1,384
2026-06-02	1.700	1.700	1.670	1.670	1.670	2,128
2026-06-01	1.735	1.735	1.670	1.670	1.670	709
2026-05-29	1.735	1.735	1.735	1.735	1.735	321
2026-05-28	1.740	1.740	1.645	1.645	1.645	3,466
2026-05-27	1.735	1.735	1.735	1.735	1.735	1,084
2026-05-26	1.740	1.740	1.700	1.735	1.735	1,025
2026-05-25	1.740	1.740	1.740	1.740	1.740	11
2026-05-22	1.745	1.745	1.745	1.745	1.745	19
2026-05-21	1.635	1.750	1.635	1.750	1.750	11,118
2026-05-20	1.630	1.630	1.630	1.630	1.630	33
2026-05-19	1.700	1.700	1.630	1.630	1.630	840
2026-05-18	1.400	1.710	1.400	1.710	1.710	17,171
2026-05-15	1.390	1.425	1.258	1.385	1.385	35,974
2026-05-14	1.490	1.490	1.400	1.400	1.400	4,437
2026-05-13	1.630	1.630	1.470	1.470	1.470	11,595
2026-05-12	1.590	1.630	1.590	1.630	1.630	21,371
2026-05-11	1.500	1.610	1.500	1.610	1.610	8,932
2026-05-08	1.650	1.655	1.595	1.605	1.605	10,959
2026-05-07	1.635	1.675	1.635	1.640	1.640	1,603
2026-05-06	1.650	1.650	1.630	1.630	1.630	426
2026-05-05	1.680	1.680	1.630	1.630	1.630	4,092
2026-05-04	1.700	1.700	1.650	1.655	1.655	735

← NewerPage 2 of 3 · 130 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.