Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.300	1.300	1.300	1.300	1.277	411
2025-11-05	1.250	1.275	1.250	1.275	1.253	1,061
2025-11-04	1.270	1.270	1.200	1.200	1.179	16,258
2025-11-03	1.200	1.275	1.200	1.275	1.253	145
2025-10-31	1.205	1.205	1.200	1.200	1.179	1,946
2025-10-30	1.190	1.205	1.190	1.205	1.184	5,270
2025-10-29	1.185	1.185	1.175	1.185	1.164	10,927
2025-10-28	1.180	1.185	1.180	1.180	1.159	9,966
2025-10-27	1.190	1.210	1.180	1.180	1.159	2,482
2025-10-24	1.245	1.245	1.180	1.190	1.169	14,742
2025-10-23	1.240	1.250	1.205	1.245	1.223	6,989
2025-10-22	1.185	1.250	1.185	1.240	1.218	7,265
2025-10-21	1.165	1.190	1.165	1.190	1.169	16,251
2025-10-20	1.245	1.245	1.160	1.160	1.140	10,038
2025-10-17	1.330	1.330	1.250	1.250	1.228	12,841
2025-10-16	1.355	1.355	1.330	1.340	1.317	3,889
2025-10-15	1.370	1.370	1.350	1.355	1.331	4,371
2025-10-14	1.390	1.390	1.380	1.380	1.356	5,664
2025-10-13	1.455	1.455	1.380	1.380	1.356	6,027
2025-10-10	1.410	1.465	1.390	1.455	1.430	6,766
2025-10-09	1.500	1.515	1.380	1.380	1.356	19,600
2025-10-08	1.400	1.480	1.400	1.480	1.454	2,568
2025-10-07	1.750	1.750	1.360	1.400	1.375	62,003
2025-10-06	1.400	2.030	1.400	1.675	1.646	93,563
2025-10-03	1.320	1.320	1.320	1.320	1.297	8,831
2025-10-02	1.320	1.320	1.315	1.320	1.297	13,086
2025-10-01	1.320	1.320	1.315	1.315	1.292	761
2025-09-30	1.320	1.320	1.300	1.320	1.297	4,063
2025-09-29	1.245	1.320	1.245	1.320	1.297	15,185
2025-09-26	1.190	1.250	1.135	1.150	1.130	6,878
2025-09-25	1.170	1.170	1.155	1.170	1.150	3,575
2025-09-24	1.180	1.230	1.170	1.170	1.150	4,177
2025-09-23	1.180	1.180	1.180	1.180	1.159	4,983
2025-09-22	1.180	1.180	1.180	1.180	1.159	2,589
2025-09-19	1.145	1.180	1.145	1.180	1.159	529
2025-09-18	1.160	1.160	1.145	1.145	1.125	28
2025-09-17	1.180	1.180	1.175	1.175	1.154	1,154
2025-09-16	1.180	1.180	1.180	1.180	1.159	375
2025-09-15	1.160	1.180	1.160	1.180	1.159	4,333
2025-09-12	1.180	1.180	1.160	1.160	1.140	50
2025-09-11	1.180	1.180	1.180	1.180	1.159	1,381
2025-09-10	1.180	1.180	1.100	1.180	1.159	540
2025-09-09	1.175	1.175	1.175	1.175	1.154	1,039
2025-09-08	1.170	1.170	1.170	1.170	1.150	366
2025-09-05	1.150	1.180	1.150	1.150	1.130	13,165
2025-09-04	1.180	1.180	1.150	1.150	1.130	1,097
2025-09-03	1.190	1.190	1.180	1.180	1.159	1,023
2025-09-02	1.190	1.190	1.190	1.190	1.169	4,029
2025-09-01	1.190	1.190	1.185	1.190	1.169	1,552
2025-08-29	1.190	1.190	1.190	1.190	1.169	1,107
2025-08-28	1.175	1.190	1.165	1.190	1.169	3,844
2025-08-27	1.150	1.175	1.145	1.175	1.154	3,025
2025-08-26	1.080	1.080	1.080	1.080	1.061	1,195
2025-08-25	1.075	1.080	1.075	1.075	1.056	24,490
2025-08-22	1.080	1.080	1.075	1.075	1.056	1,195
2025-08-21	1.060	1.080	1.060	1.070	1.051	5,558
2025-08-20	1.055	1.060	1.055	1.060	1.041	4,012
2025-08-19	1.055	1.055	1.000	1.000	0.983	12,195
2025-08-18	1.060	1.060	1.055	1.055	1.037	605
2025-08-15	1.055	1.055	1.055	1.055	1.037	24

← NewerPage 5 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.