Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.760	1.760	1.650	1.700	1.700	8,281
2026-04-30	1.740	1.740	1.720	1.720	1.720	59,141
2026-04-29	1.735	1.735	1.725	1.725	1.725	1,430
2026-04-28	1.735	1.735	1.735	1.735	1.735	50
2026-04-27	1.740	1.740	1.735	1.735	1.735	19
2026-04-24	1.700	1.740	1.700	1.740	1.740	14,643
2026-04-23	1.765	1.765	1.700	1.715	1.715	7,347
2026-04-22	1.725	1.725	1.650	1.700	1.700	12,678
2026-04-21	1.690	1.725	1.690	1.725	1.725	7,702
2026-04-20	1.745	1.745	1.650	1.650	1.650	6,465
2026-04-17	1.710	1.715	1.710	1.710	1.710	2,120
2026-04-16	1.730	1.730	1.710	1.715	1.715	5,006
2026-04-15	1.700	1.705	1.700	1.705	1.705	4,374
2026-04-14	1.800	1.800	1.650	1.700	1.700	5,093
2026-04-13	1.720	1.800	1.720	1.800	1.800	10,946
2026-04-10	1.645	1.790	1.645	1.765	1.765	28,633
2026-04-09	1.655	1.655	1.655	1.655	1.655	79
2026-04-08	1.700	1.700	1.620	1.620	1.620	11,909
2026-04-07	1.660	1.745	1.660	1.700	1.700	3,976
2026-04-02	1.660	1.660	1.645	1.645	1.645	3,922
2026-04-01	1.700	1.700	1.660	1.660	1.660	8,826
2026-03-31	1.690	1.735	1.690	1.700	1.700	2,058
2026-03-30	1.690	1.690	1.690	1.690	1.690	0
2026-03-27	1.620	1.735	1.620	1.690	1.690	1,170
2026-03-26	1.670	1.670	1.620	1.620	1.620	9,414
2026-03-25	1.740	1.740	1.660	1.670	1.670	952
2026-03-24	1.700	1.785	1.690	1.735	1.735	11,366
2026-03-23	1.600	1.660	1.480	1.660	1.660	13,589
2026-03-20	1.745	1.745	1.600	1.600	1.600	995
2026-03-19	1.790	1.790	1.745	1.745	1.745	486
2026-03-18	1.710	1.710	1.710	1.710	1.710	0
2026-03-17	1.710	1.710	1.690	1.710	1.680	6,368
2026-03-16	1.700	1.710	1.700	1.700	1.670	1,167
2026-03-13	1.660	1.710	1.660	1.700	1.670	14,716
2026-03-12	1.660	1.660	1.660	1.660	1.631	46
2026-03-11	1.655	1.655	1.655	1.655	1.626	18
2026-03-10	1.700	1.700	1.630	1.630	1.601	2,947
2026-03-09	1.700	1.700	1.670	1.700	1.670	1,685
2026-03-06	1.700	1.710	1.685	1.685	1.655	25,888
2026-03-05	1.680	1.700	1.675	1.675	1.646	21,622
2026-03-04	1.665	1.700	1.665	1.690	1.660	9,270
2026-03-03	1.705	1.825	1.680	1.680	1.651	4,841
2026-03-02	1.705	1.775	1.630	1.665	1.636	4,407
2026-02-27	1.610	1.700	1.585	1.700	1.670	7,412
2026-02-26	1.730	1.730	1.630	1.630	1.601	6,076
2026-02-25	1.780	1.780	1.730	1.730	1.700	9,969
2026-02-24	1.760	1.760	1.750	1.750	1.719	878
2026-02-23	1.780	1.780	1.760	1.760	1.729	351
2026-02-20	1.810	1.810	1.770	1.780	1.749	3,402
2026-02-19	1.880	1.880	1.830	1.830	1.798	1,894
2026-02-18	1.765	1.920	1.765	1.920	1.886	2,966
2026-02-17	1.785	1.785	1.760	1.760	1.729	4,000
2026-02-16	1.755	1.755	1.755	1.755	1.724	17
2026-02-13	1.725	1.725	1.725	1.725	1.695	0
2026-02-12	1.700	1.725	1.700	1.725	1.695	4,750
2026-02-11	1.720	1.720	1.675	1.700	1.670	10,932
2026-02-10	1.705	1.750	1.705	1.720	1.690	2,783
2026-02-09	1.750	1.750	1.700	1.700	1.670	8,362
2026-02-06	1.850	1.855	1.850	1.850	1.818	23,240
2026-02-05	1.850	1.850	1.800	1.800	1.768	774

← NewerPage 3 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.