Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.960	0.980	0.955	0.955	0.938	1,041
2025-05-21	1.020	1.020	0.960	0.960	0.943	607
2025-05-20	0.980	0.990	0.980	0.990	0.973	1,169
2025-05-19	1.015	1.015	0.960	0.970	0.953	10,215
2025-05-16	0.960	1.030	0.960	1.030	1.012	906
2025-05-15	0.990	0.995	0.970	0.995	0.978	549
2025-05-14	0.975	0.995	0.970	0.995	0.978	2,258
2025-05-13	0.935	0.955	0.935	0.955	0.938	1,229
2025-05-12	0.950	0.950	0.930	0.930	0.914	6,610
2025-05-09	1.020	1.030	0.920	0.920	0.904	30,210
2025-05-08	1.050	1.050	0.955	0.980	0.963	6,643
2025-05-07	1.050	1.050	1.035	1.035	1.017	973
2025-05-06	1.005	1.005	0.955	0.995	0.978	9,317
2025-05-05	1.065	1.065	1.015	1.030	1.012	8,570
2025-05-02	1.070	1.070	1.045	1.070	1.051	1,541
2025-05-01	0.995	1.025	0.995	1.025	1.007	708
2025-04-30	0.995	1.025	0.910	0.910	0.894	2,339
2025-04-29	1.000	1.025	1.000	1.025	1.007	635
2025-04-28	1.000	1.000	1.000	1.000	0.983	1,584
2025-04-24	1.010	1.010	0.995	0.995	0.978	503
2025-04-23	0.970	0.995	0.970	0.995	0.978	4,664
2025-04-22	1.000	1.000	0.950	0.950	0.933	16,048
2025-04-17	1.025	1.075	0.970	0.990	0.973	9,233
2025-04-16	1.025	1.025	1.000	1.025	1.007	148
2025-04-15	1.050	1.050	1.050	1.050	1.032	151
2025-04-14	1.025	1.095	1.000	1.060	1.041	10,311
2025-04-11	1.040	1.040	1.000	1.025	1.007	3,990
2025-04-10	0.970	0.970	0.970	0.970	0.953	0
2025-04-09	0.970	0.970	0.970	0.970	0.953	2,000
2025-04-08	1.085	1.085	1.000	1.000	0.983	1,798
2025-04-07	1.045	1.075	1.045	1.060	1.041	25,115
2025-04-04	1.085	1.085	1.005	1.030	1.012	8,813
2025-04-03	1.095	1.095	1.060	1.060	1.041	680
2025-04-02	1.050	1.050	1.050	1.050	1.032	3,903
2025-04-01	1.020	1.050	1.020	1.050	1.032	18,097
2025-03-31	1.010	1.010	1.010	1.010	0.992	1,050
2025-03-28	0.995	1.000	0.995	1.000	0.983	7,109
2025-03-27	0.995	0.995	0.995	0.995	0.978	143
2025-03-26	0.995	0.995	0.980	0.980	0.963	1,596
2025-03-25	0.970	0.970	0.955	0.955	0.938	748
2025-03-24	0.995	0.995	0.975	0.980	0.963	12,003
2025-03-21	0.995	0.995	0.995	0.995	0.978	5,005
2025-03-20	0.995	0.995	0.990	0.995	0.978	4,316
2025-03-19	1.010	1.010	0.995	0.995	0.978	1,455
2025-03-18	1.000	1.000	0.950	0.995	0.958	7,991
2025-03-17	0.995	1.000	0.995	1.000	0.963	6,000
2025-03-14	0.995	0.995	0.980	0.980	0.944	2,152
2025-03-13	0.990	0.990	0.990	0.990	0.953	1,556
2025-03-12	1.000	1.000	0.920	0.940	0.905	23,668
2025-03-11	1.000	1.000	1.000	1.000	0.963	4,219
2025-03-10	1.000	1.000	0.955	0.955	0.919	7,110
2025-03-07	0.990	1.000	0.990	0.990	0.953	18,441
2025-03-06	0.960	0.990	0.960	0.990	0.953	18,504
2025-03-05	0.950	0.955	0.920	0.955	0.919	32,228
2025-03-04	0.940	0.950	0.940	0.950	0.915	88,611
2025-03-03	0.945	0.945	0.935	0.945	0.910	12,576
2025-02-28	0.885	0.945	0.885	0.945	0.910	1,089
2025-02-27	0.935	0.945	0.880	0.880	0.847	14,611
2025-02-26	0.945	0.945	0.940	0.940	0.905	33,083
2025-02-25	0.930	0.930	0.930	0.930	0.895	3,228

← NewerPage 7 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.