Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.930	0.930	0.930	0.930	0.895	1,218
2025-02-21	0.910	0.930	0.910	0.930	0.895	1,043
2025-02-20	0.915	0.915	0.915	0.915	0.881	1,096
2025-02-19	0.915	0.915	0.885	0.915	0.881	19,315
2025-02-18	0.940	0.945	0.915	0.915	0.881	36,121
2025-02-17	0.945	0.945	0.915	0.945	0.910	16,563
2025-02-14	0.945	0.945	0.945	0.945	0.910	1,109
2025-02-13	0.945	0.945	0.945	0.945	0.910	330
2025-02-12	0.940	0.945	0.940	0.945	0.910	1,144
2025-02-11	0.940	0.940	0.935	0.935	0.900	9,501
2025-02-10	0.925	0.945	0.875	0.945	0.910	13,974
2025-02-07	0.920	0.940	0.920	0.920	0.886	2,600
2025-02-06	0.940	0.940	0.920	0.920	0.886	2,702
2025-02-05	0.940	0.940	0.940	0.940	0.905	1,599
2025-02-04	0.940	0.940	0.935	0.935	0.900	3,801
2025-02-03	0.940	0.940	0.940	0.940	0.905	6,913
2025-01-31	0.940	0.940	0.940	0.940	0.905	1,066
2025-01-30	0.945	0.945	0.930	0.930	0.895	19,370
2025-01-29	0.940	0.945	0.940	0.945	0.910	7,957
2025-01-28	0.940	0.940	0.940	0.940	0.905	1,657
2025-01-24	0.940	0.940	0.940	0.940	0.905	1,672
2025-01-23	0.945	0.945	0.880	0.940	0.905	3,538
2025-01-22	0.950	0.950	0.900	0.945	0.910	28,489
2025-01-21	0.930	0.940	0.930	0.935	0.900	13,047
2025-01-20	0.930	0.950	0.930	0.950	0.915	2,254
2025-01-17	0.940	0.950	0.925	0.950	0.915	1,228
2025-01-16	0.930	0.950	0.915	0.950	0.915	5,139
2025-01-15	0.950	0.950	0.935	0.950	0.915	2,270
2025-01-14	0.950	0.950	0.935	0.935	0.900	1,804
2025-01-13	0.950	0.950	0.935	0.935	0.900	8
2025-01-10	0.950	0.950	0.935	0.935	0.900	1,070
2025-01-09	0.950	0.950	0.935	0.950	0.915	7,946
2025-01-08	0.950	0.950	0.950	0.950	0.915	1,633
2025-01-07	0.950	0.950	0.950	0.950	0.915	3,350
2025-01-06	0.950	0.950	0.935	0.935	0.900	4,505
2025-01-03	0.950	0.950	0.935	0.950	0.915	1,606
2025-01-02	0.950	0.950	0.950	0.950	0.915	1,059
2024-12-31	0.950	0.950	0.950	0.950	0.915	0
2024-12-30	0.950	0.950	0.950	0.950	0.915	7,610
2024-12-27	0.940	0.950	0.940	0.940	0.905	18,204
2024-12-24	0.950	0.950	0.950	0.950	0.915	6,128
2024-12-23	0.940	0.940	0.940	0.940	0.905	16,441
2024-12-20	0.940	0.940	0.925	0.940	0.905	5,203
2024-12-19	0.940	0.940	0.925	0.925	0.891	7,963
2024-12-18	0.935	0.940	0.935	0.940	0.905	11,642
2024-12-17	0.925	0.940	0.925	0.940	0.905	2,062
2024-12-16	0.940	0.940	0.940	0.940	0.905	9,644
2024-12-13	0.950	0.950	0.950	0.950	0.915	9,286
2024-12-12	0.950	0.950	0.950	0.950	0.915	22,085
2024-12-11	0.940	0.940	0.940	0.940	0.905	0
2024-12-10	0.940	0.940	0.940	0.940	0.905	0
2024-12-09	0.940	0.940	0.940	0.940	0.905	662
2024-12-06	0.935	0.940	0.935	0.940	0.905	3,853
2024-12-05	0.910	0.925	0.910	0.920	0.886	7,910
2024-12-04	0.910	0.910	0.910	0.910	0.876	1,655
2024-12-03	0.875	0.910	0.875	0.910	0.876	5,124
2024-12-02	0.845	0.845	0.845	0.845	0.814	0
2024-11-29	0.900	0.900	0.845	0.845	0.814	1,756
2024-11-28	0.900	0.900	0.900	0.900	0.866	106
2024-11-27	0.880	0.880	0.880	0.880	0.847	2,869

← NewerPage 8 of 22 · 1,269 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.