Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.795	0.800	0.740	0.740	0.692	13,781
2022-04-20	0.740	0.740	0.740	0.740	0.692	0
2022-04-19	0.740	0.740	0.740	0.740	0.692	0
2022-04-14	0.725	0.740	0.725	0.740	0.692	664
2022-04-13	0.725	0.725	0.705	0.705	0.659	1,443
2022-04-12	0.750	0.750	0.700	0.725	0.678	1,060
2022-04-11	0.710	0.750	0.710	0.750	0.701	3,576
2022-04-08	0.705	0.705	0.705	0.705	0.659	0
2022-04-07	0.705	0.705	0.705	0.705	0.659	0
2022-04-06	0.770	0.770	0.705	0.705	0.659	1,104
2022-04-05	0.800	0.830	0.800	0.800	0.748	6,510
2022-04-04	0.705	0.705	0.705	0.705	0.659	0
2022-04-01	0.705	0.705	0.705	0.705	0.659	0
2022-03-31	0.705	0.705	0.705	0.705	0.659	67
2022-03-30	0.680	0.680	0.680	0.680	0.636	0
2022-03-29	0.680	0.680	0.680	0.680	0.636	0
2022-03-28	0.710	0.710	0.680	0.680	0.636	1,765
2022-03-25	0.680	0.680	0.680	0.680	0.636	0
2022-03-24	0.680	0.680	0.680	0.680	0.636	0
2022-03-23	0.680	0.680	0.680	0.680	0.636	49
2022-03-22	0.680	0.680	0.680	0.680	0.636	178
2022-03-21	0.680	0.680	0.680	0.680	0.626	0
2022-03-18	0.733	0.733	0.680	0.680	0.626	3,312
2022-03-17	0.718	0.733	0.718	0.733	0.675	1,002
2022-03-16	0.745	0.745	0.723	0.723	0.665	11,025
2022-03-15	0.730	0.730	0.690	0.690	0.635	2,851
2022-03-14	0.743	0.743	0.743	0.743	0.684	1,525
2022-03-11	0.720	0.733	0.720	0.720	0.663	2,693
2022-03-10	0.685	0.685	0.685	0.685	0.631	808
2022-03-09	0.660	0.660	0.660	0.660	0.608	13
2022-03-08	0.720	0.720	0.660	0.660	0.608	1,231
2022-03-07	0.680	0.680	0.680	0.680	0.626	108
2022-03-04	0.655	0.655	0.655	0.655	0.603	0
2022-03-03	0.655	0.655	0.655	0.655	0.603	0
2022-03-02	0.655	0.655	0.655	0.655	0.603	0
2022-03-01	0.675	0.675	0.655	0.655	0.603	2,557
2022-02-28	0.650	0.650	0.650	0.650	0.599	21
2022-02-25	0.700	0.700	0.650	0.650	0.599	5,000
2022-02-24	0.675	0.675	0.675	0.675	0.622	167
2022-02-23	0.655	0.655	0.620	0.650	0.599	28,512
2022-02-22	0.800	0.800	0.700	0.700	0.645	2,106
2022-02-21	0.810	0.840	0.750	0.750	0.691	2,555
2022-02-18	0.800	0.800	0.795	0.795	0.732	3,744
2022-02-17	0.805	0.805	0.805	0.805	0.741	1,171
2022-02-16	0.640	0.640	0.628	0.628	0.578	84
2022-02-15	0.710	0.710	0.620	0.620	0.571	8,536
2022-02-14	0.740	0.740	0.700	0.705	0.649	18,836
2022-02-11	0.715	0.715	0.715	0.715	0.659	245
2022-02-10	0.745	0.745	0.690	0.690	0.635	3,438
2022-02-09	0.720	0.720	0.715	0.720	0.663	2,246
2022-02-08	0.740	0.740	0.720	0.720	0.663	359
2022-02-07	0.725	0.725	0.725	0.725	0.668	205
2022-02-04	0.690	0.690	0.690	0.690	0.635	0
2022-02-03	0.690	0.690	0.690	0.690	0.635	33
2022-02-02	0.655	0.690	0.655	0.690	0.635	5,051
2022-02-01	0.620	0.650	0.620	0.650	0.599	3,500
2022-01-31	0.620	0.620	0.620	0.620	0.571	6,162
2022-01-28	0.630	0.630	0.600	0.600	0.553	6,676
2022-01-27	0.670	0.670	0.605	0.610	0.562	18,075
2022-01-25	0.760	0.760	0.675	0.675	0.622	4,932

← NewerPage 20 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.