Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.700	1.850	1.700	1.850	1.818	25,060
2026-02-03	1.605	1.680	1.605	1.680	1.651	6,570
2026-02-02	1.575	1.605	1.575	1.605	1.577	1,562
2026-01-30	1.695	1.695	1.575	1.575	1.547	7,693
2026-01-29	1.700	1.700	1.610	1.610	1.582	1,443
2026-01-28	1.645	1.715	1.645	1.715	1.685	3,207
2026-01-27	1.635	1.650	1.635	1.640	1.611	3,434
2026-01-23	1.730	1.730	1.600	1.640	1.611	4,753
2026-01-22	1.700	1.730	1.700	1.730	1.700	4,023
2026-01-21	1.730	1.770	1.700	1.700	1.670	19,695
2026-01-20	1.690	1.730	1.685	1.730	1.700	12,629
2026-01-19	1.705	1.705	1.690	1.695	1.665	8,377
2026-01-16	1.710	1.710	1.705	1.710	1.680	3,965
2026-01-15	1.645	1.710	1.595	1.710	1.680	14,788
2026-01-14	1.550	1.650	1.545	1.600	1.572	4,398
2026-01-13	1.600	1.600	1.590	1.600	1.572	1,553
2026-01-12	1.595	1.595	1.575	1.590	1.562	4,173
2026-01-09	1.590	1.590	1.590	1.590	1.562	23
2026-01-08	1.590	1.590	1.590	1.590	1.562	510
2026-01-07	1.590	1.590	1.590	1.590	1.562	212
2026-01-06	1.620	1.620	1.500	1.595	1.567	2,253
2026-01-05	1.465	1.635	1.460	1.630	1.601	16,814
2026-01-02	1.465	1.465	1.460	1.460	1.434	15,379
2025-12-31	1.500	1.500	1.450	1.450	1.425	9,888
2025-12-30	1.490	1.500	1.465	1.495	1.469	3,595
2025-12-29	1.450	1.500	1.450	1.500	1.474	12,346
2025-12-24	1.455	1.455	1.420	1.420	1.395	3,050
2025-12-23	1.450	1.450	1.450	1.450	1.425	3,123
2025-12-22	1.405	1.420	1.405	1.420	1.395	11,778
2025-12-19	1.540	1.540	1.405	1.435	1.410	7,877
2025-12-18	1.515	1.540	1.510	1.540	1.513	6,079
2025-12-17	1.400	1.520	1.400	1.515	1.488	3,639
2025-12-16	1.540	1.540	1.400	1.400	1.375	6,646
2025-12-15	1.540	1.540	1.530	1.540	1.513	15,881
2025-12-12	1.535	1.540	1.530	1.540	1.513	1,715
2025-12-11	1.540	1.540	1.540	1.540	1.513	0
2025-12-10	1.540	1.540	1.540	1.540	1.513	1,339
2025-12-09	1.540	1.540	1.535	1.540	1.513	1,455
2025-12-08	1.495	1.540	1.495	1.540	1.513	2,205
2025-12-05	1.580	1.580	1.495	1.495	1.469	836
2025-12-04	1.560	1.565	1.560	1.560	1.533	1,139
2025-12-03	1.500	1.500	1.495	1.500	1.474	1,562
2025-12-02	1.435	1.565	1.435	1.565	1.538	3,514
2025-12-01	1.570	1.570	1.430	1.435	1.410	2,615
2025-11-28	1.575	1.580	1.550	1.570	1.543	2,061
2025-11-27	1.575	1.580	1.570	1.580	1.552	3,410
2025-11-26	1.580	1.580	1.505	1.575	1.547	5,056
2025-11-25	1.450	1.580	1.445	1.575	1.547	57,775
2025-11-24	1.350	1.450	1.350	1.450	1.425	27,939
2025-11-21	1.375	1.375	1.360	1.360	1.336	654
2025-11-20	1.350	1.368	1.350	1.350	1.326	4,479
2025-11-19	1.300	1.300	1.275	1.300	1.277	6,197
2025-11-18	1.300	1.300	1.300	1.300	1.277	9,584
2025-11-17	1.340	1.340	1.300	1.300	1.277	973
2025-11-14	1.360	1.360	1.345	1.345	1.321	198
2025-11-13	1.270	1.375	1.270	1.360	1.336	25,045
2025-11-12	1.265	1.265	1.265	1.265	1.243	107
2025-11-11	1.265	1.265	1.240	1.265	1.243	4,765
2025-11-10	1.305	1.305	1.230	1.235	1.213	4,786
2025-11-07	1.315	1.315	1.305	1.305	1.282	1,845

← NewerPage 4 of 22 · 1,268 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.