Brisbane Broncos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.890	0.890	0.880	0.880	0.847	808
2024-11-25	0.890	0.900	0.890	0.900	0.866	1,668
2024-11-22	0.900	0.900	0.900	0.900	0.866	238
2024-11-21	0.900	0.900	0.880	0.880	0.847	1,106
2024-11-20	0.900	0.900	0.900	0.900	0.866	116
2024-11-19	0.900	0.900	0.900	0.900	0.866	0
2024-11-18	0.900	0.900	0.900	0.900	0.866	9,071
2024-11-15	0.900	0.900	0.900	0.900	0.866	2,744
2024-11-14	0.880	0.900	0.880	0.900	0.866	316
2024-11-13	0.860	0.860	0.860	0.860	0.828	35
2024-11-12	0.890	0.890	0.870	0.870	0.838	26,989
2024-11-11	0.900	0.900	0.890	0.890	0.857	596
2024-11-08	0.900	0.900	0.900	0.900	0.866	160
2024-11-07	0.900	0.900	0.900	0.900	0.866	13,410
2024-11-06	0.900	0.900	0.890	0.890	0.857	7,498
2024-11-05	0.900	0.900	0.900	0.900	0.866	2,302
2024-11-04	0.925	0.925	0.910	0.910	0.876	2,000
2024-11-01	0.940	0.940	0.890	0.890	0.857	2,334
2024-10-31	0.940	0.940	0.940	0.940	0.905	2,044
2024-10-30	0.940	0.940	0.940	0.940	0.905	13
2024-10-29	0.940	0.940	0.940	0.940	0.905	2,505
2024-10-28	0.935	0.935	0.935	0.935	0.900	243
2024-10-25	0.935	0.940	0.935	0.935	0.900	1,717
2024-10-24	0.930	0.930	0.900	0.918	0.883	676
2024-10-23	0.905	0.905	0.900	0.900	0.866	13,944
2024-10-22	0.940	0.940	0.900	0.900	0.866	3,302
2024-10-21	0.910	0.940	0.900	0.940	0.905	7,053
2024-10-18	0.910	0.910	0.910	0.910	0.876	0
2024-10-17	0.940	0.940	0.910	0.910	0.876	6,124
2024-10-16	0.940	0.940	0.940	0.940	0.905	54
2024-10-15	0.960	0.960	0.960	0.960	0.924	1,550
2024-10-14	0.960	0.960	0.960	0.960	0.924	4,028
2024-10-11	0.958	0.965	0.958	0.965	0.929	140
2024-10-10	0.950	0.970	0.910	0.945	0.910	5,408
2024-10-09	0.950	0.950	0.945	0.945	0.910	387
2024-10-08	0.940	0.948	0.905	0.945	0.910	1,404
2024-10-07	0.935	0.940	0.935	0.940	0.905	8,654
2024-10-04	0.930	0.935	0.930	0.935	0.900	748
2024-10-03	0.935	0.935	0.915	0.915	0.881	972
2024-10-02	0.915	0.925	0.915	0.920	0.886	2,553
2024-10-01	0.910	0.910	0.900	0.905	0.871	1,827
2024-09-30	0.905	0.910	0.900	0.910	0.876	696
2024-09-27	0.890	0.905	0.860	0.905	0.871	9,713
2024-09-26	0.885	0.890	0.875	0.890	0.857	3,676
2024-09-25	0.840	0.840	0.840	0.840	0.809	0
2024-09-24	0.855	0.855	0.840	0.840	0.809	3,050
2024-09-23	0.845	0.845	0.845	0.845	0.814	11
2024-09-20	0.840	0.840	0.840	0.840	0.809	0
2024-09-19	0.840	0.840	0.840	0.840	0.809	0
2024-09-18	0.840	0.840	0.840	0.840	0.809	2
2024-09-17	0.900	0.903	0.850	0.850	0.818	12,485
2024-09-16	0.885	0.890	0.885	0.890	0.857	1,006
2024-09-13	0.815	0.840	0.815	0.840	0.809	667
2024-09-12	0.860	0.860	0.815	0.815	0.785	712
2024-09-11	0.810	0.810	0.810	0.810	0.780	95
2024-09-10	0.795	0.840	0.795	0.800	0.770	1,629
2024-09-09	0.870	0.870	0.780	0.785	0.756	13,418
2024-09-06	0.870	0.870	0.870	0.870	0.838	0
2024-09-05	0.865	0.870	0.865	0.870	0.838	501
2024-09-04	0.890	0.890	0.860	0.860	0.828	803

← NewerPage 9 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.