Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.055	1.055	1.055	1.055	1.037	24
2025-08-14	1.060	1.060	1.050	1.055	1.037	1,624
2025-08-13	1.020	1.053	1.020	1.050	1.032	643
2025-08-12	1.020	1.020	1.020	1.020	1.002	108
2025-08-11	1.050	1.055	1.020	1.020	1.002	7,070
2025-08-08	1.050	1.060	1.050	1.060	1.041	1,501
2025-08-07	1.060	1.060	1.060	1.060	1.041	525
2025-08-06	1.060	1.060	1.005	1.060	1.041	6,589
2025-08-05	1.055	1.060	1.055	1.060	1.041	4,566
2025-08-04	1.055	1.055	1.050	1.050	1.032	25,550
2025-08-01	1.050	1.050	1.050	1.050	1.032	601
2025-07-31	1.055	1.055	1.050	1.050	1.032	1,098
2025-07-30	1.020	1.050	1.020	1.050	1.032	3,450
2025-07-29	1.040	1.050	1.000	1.000	0.983	22,646
2025-07-28	1.065	1.065	1.050	1.050	1.032	25,775
2025-07-25	1.060	1.065	1.000	1.050	1.032	38,311
2025-07-24	1.050	1.055	1.030	1.050	1.032	22,427
2025-07-23	1.030	1.030	1.000	1.015	0.997	9,174
2025-07-22	1.025	1.033	1.025	1.030	1.012	7,112
2025-07-21	1.025	1.025	0.985	1.020	1.002	19,814
2025-07-18	1.000	1.010	0.985	1.010	0.992	3,589
2025-07-17	1.000	1.000	1.000	1.000	0.983	7,299
2025-07-16	0.995	0.995	0.995	0.995	0.978	1,229
2025-07-15	0.990	0.995	0.985	0.985	0.968	21,565
2025-07-14	1.000	1.035	0.990	0.995	0.978	6,926
2025-07-11	0.970	0.985	0.970	0.985	0.968	6,570
2025-07-10	0.970	0.970	0.970	0.970	0.953	1,073
2025-07-09	0.970	0.970	0.970	0.970	0.953	1,073
2025-07-08	0.970	0.970	0.970	0.970	0.953	1,081
2025-07-07	0.955	0.970	0.955	0.970	0.953	2,065
2025-07-04	0.955	0.955	0.955	0.955	0.938	1,792
2025-07-03	0.940	0.955	0.940	0.955	0.938	48,819
2025-07-02	0.955	0.960	0.955	0.960	0.943	1,896
2025-07-01	0.960	0.960	0.950	0.950	0.933	1,609
2025-06-30	0.960	0.960	0.955	0.960	0.943	1,981
2025-06-27	0.960	0.960	0.940	0.940	0.924	10,150
2025-06-26	0.935	0.955	0.935	0.955	0.938	2,100
2025-06-25	0.960	0.960	0.930	0.930	0.914	2,450
2025-06-24	0.945	0.960	0.940	0.960	0.943	77
2025-06-23	0.930	0.955	0.925	0.925	0.909	72,008
2025-06-20	0.950	0.950	0.925	0.930	0.914	8,133
2025-06-19	0.955	0.955	0.930	0.953	0.936	1,432
2025-06-18	0.975	0.975	0.940	0.950	0.933	208
2025-06-17	0.950	0.950	0.930	0.930	0.914	7,255
2025-06-16	0.965	0.965	0.930	0.965	0.948	1,305
2025-06-13	0.950	0.970	0.930	0.930	0.914	5,696
2025-06-12	0.940	0.980	0.930	0.930	0.914	19,541
2025-06-11	0.940	0.940	0.920	0.930	0.914	16,655
2025-06-10	0.940	0.955	0.930	0.930	0.914	2,781
2025-06-06	0.955	0.955	0.910	0.910	0.894	23,979
2025-06-05	0.955	0.955	0.915	0.915	0.899	28,792
2025-06-04	0.960	0.960	0.925	0.955	0.938	6,603
2025-06-03	0.940	0.960	0.940	0.960	0.943	10,700
2025-06-02	0.995	0.995	0.930	0.950	0.933	60,893
2025-05-30	0.955	0.995	0.935	0.995	0.978	11,033
2025-05-29	0.965	0.965	0.930	0.935	0.919	2,993
2025-05-28	0.970	0.970	0.945	0.945	0.928	1,489
2025-05-27	0.955	0.970	0.955	0.970	0.953	506
2025-05-26	0.955	0.955	0.955	0.955	0.938	5
2025-05-23	0.935	0.955	0.935	0.935	0.919	1,463

← NewerPage 6 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.