Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.750	0.760	0.750	0.750	0.691	2,101
2022-01-21	0.725	0.725	0.725	0.725	0.668	818
2022-01-20	0.750	0.750	0.700	0.700	0.645	3,337
2022-01-19	0.740	0.740	0.740	0.740	0.682	1,000
2022-01-18	0.765	0.765	0.735	0.735	0.677	17
2022-01-17	0.740	0.740	0.740	0.740	0.682	94
2022-01-14	0.715	0.715	0.715	0.715	0.659	0
2022-01-13	0.715	0.715	0.715	0.715	0.659	700
2022-01-12	0.740	0.740	0.740	0.740	0.682	1,169
2022-01-11	0.720	0.720	0.720	0.720	0.663	354
2022-01-10	0.680	0.710	0.675	0.710	0.654	6,557
2022-01-07	0.720	0.720	0.655	0.655	0.603	9,557
2022-01-06	0.735	0.735	0.720	0.720	0.663	2,233
2022-01-05	0.700	0.700	0.700	0.700	0.645	517
2022-01-04	0.740	0.740	0.700	0.700	0.645	3,066
2021-12-31	0.785	0.800	0.770	0.800	0.737	499
2021-12-30	0.665	0.755	0.665	0.755	0.695	1,728
2021-12-29	0.630	0.630	0.630	0.630	0.580	936
2021-12-24	0.600	0.600	0.600	0.600	0.553	0
2021-12-23	0.600	0.600	0.600	0.600	0.553	1,200
2021-12-22	0.590	0.590	0.590	0.590	0.543	3,495
2021-12-21	0.595	0.595	0.595	0.595	0.548	355
2021-12-20	0.575	0.575	0.575	0.575	0.530	1,064
2021-12-17	0.580	0.580	0.580	0.580	0.534	2,510
2021-12-16	0.565	0.565	0.565	0.565	0.520	11,723
2021-12-15	0.560	0.565	0.560	0.565	0.520	4,220
2021-12-14	0.560	0.570	0.540	0.540	0.497	10,696
2021-12-13	0.560	0.560	0.560	0.560	0.516	6,785
2021-12-10	0.560	0.560	0.560	0.560	0.516	2,000
2021-12-09	0.580	0.580	0.580	0.580	0.534	0
2021-12-08	0.580	0.580	0.580	0.580	0.534	5,018
2021-12-07	0.580	0.580	0.570	0.570	0.525	2,191
2021-12-06	0.575	0.580	0.570	0.580	0.534	22,074
2021-12-03	0.480	0.590	0.465	0.570	0.525	127,977
2021-12-02	0.530	0.530	0.450	0.450	0.414	41,355
2021-12-01	0.595	0.595	0.510	0.510	0.470	19,247
2021-11-30	0.650	0.650	0.595	0.595	0.548	1,962
2021-11-29	0.650	0.650	0.650	0.650	0.599	0
2021-11-26	0.690	0.690	0.650	0.650	0.599	13,700
2021-11-25	0.825	0.825	0.690	0.690	0.635	8,336
2021-11-24	0.820	0.845	0.820	0.845	0.778	2,135
2021-11-23	0.820	0.845	0.800	0.800	0.737	6,081
2021-11-22	0.810	0.810	0.810	0.810	0.746	0
2021-11-19	0.810	0.855	0.810	0.810	0.746	5,185
2021-11-18	0.805	0.805	0.805	0.805	0.741	0
2021-11-17	0.820	0.820	0.805	0.805	0.741	1,032
2021-11-16	0.855	0.855	0.820	0.820	0.755	1,568
2021-11-15	0.870	0.870	0.860	0.860	0.792	8,652
2021-11-12	0.870	0.870	0.870	0.870	0.801	7,080
2021-11-11	0.870	0.870	0.870	0.870	0.801	6
2021-11-10	0.870	0.890	0.870	0.870	0.801	2,113
2021-11-09	0.865	0.865	0.865	0.865	0.797	159
2021-11-08	0.865	0.865	0.865	0.865	0.797	0
2021-11-05	0.865	0.900	0.865	0.865	0.797	1,153
2021-11-04	0.865	0.865	0.865	0.865	0.797	758
2021-11-03	0.865	0.865	0.865	0.865	0.797	0
2021-11-02	0.895	0.895	0.865	0.865	0.797	708
2021-11-01	0.900	0.900	0.900	0.900	0.829	495
2021-10-29	0.910	0.910	0.900	0.900	0.829	362
2021-10-28	0.910	0.910	0.910	0.910	0.838	30

← NewerPage 21 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.