Brisbane Broncos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 7,182 |
| 2026-10-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-10-15 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 6,741 |
| 2026-10-14 | 1.480 | 1.480 | 1.455 | 1.475 | 1.475 | 2,739 |
| 2026-10-13 | 1.475 | 1.480 | 1.465 | 1.480 | 1.480 | 6,557 |
| 2026-10-12 | 1.480 | 1.480 | 1.450 | 1.465 | 1.465 | 5,623 |
| 2026-10-09 | 1.485 | 1.485 | 1.475 | 1.483 | 1.483 | 2,611 |
| 2026-10-08 | 1.450 | 1.500 | 1.450 | 1.495 | 1.495 | 508 |
| 2026-10-07 | 1.400 | 1.490 | 1.400 | 1.450 | 1.450 | 53,398 |
| 2026-10-06 | 1.545 | 1.550 | 1.450 | 1.450 | 1.450 | 24,706 |
| 2026-10-05 | 1.585 | 1.585 | 1.525 | 1.525 | 1.525 | 3,119 |
| 2026-10-02 | 1.600 | 1.600 | 1.450 | 1.590 | 1.590 | 8,241 |
| 2026-10-01 | 1.595 | 1.600 | 1.590 | 1.600 | 1.600 | 235 |
| 2026-09-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 624 |
| 2026-09-29 | 1.690 | 1.690 | 1.600 | 1.605 | 1.605 | 917 |
| 2026-09-28 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 7,165 |
| 2026-09-25 | 1.725 | 1.725 | 1.715 | 1.725 | 1.725 | 3,721 |
| 2026-09-24 | 1.725 | 1.725 | 1.715 | 1.720 | 1.720 | 957 |
| 2026-09-23 | 1.725 | 1.725 | 1.715 | 1.715 | 1.715 | 1,497 |
| 2026-09-22 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 15,201 |
| 2026-09-21 | 1.645 | 1.670 | 1.645 | 1.650 | 1.650 | 5,005 |
| 2026-09-18 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 9,285 |
| 2026-09-17 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 469 |
| 2026-09-16 | 1.610 | 1.610 | 1.508 | 1.560 | 1.560 | 1,433 |
| 2026-09-15 | 1.625 | 1.625 | 1.610 | 1.610 | 1.610 | 908 |
| 2026-09-14 | 1.610 | 1.650 | 1.610 | 1.615 | 1.615 | 21,382 |
| 2026-09-11 | 1.615 | 1.635 | 1.610 | 1.610 | 1.610 | 17,160 |
| 2026-09-10 | 1.605 | 1.610 | 1.590 | 1.610 | 1.610 | 14,030 |
| 2026-09-09 | 1.605 | 1.610 | 1.600 | 1.600 | 1.600 | 24,658 |
| 2026-09-08 | 1.585 | 1.625 | 1.585 | 1.600 | 1.600 | 7,068 |
| 2026-09-07 | 1.680 | 1.680 | 1.580 | 1.580 | 1.580 | 40,291 |
| 2026-09-04 | 1.615 | 1.680 | 1.615 | 1.680 | 1.680 | 21,997 |
| 2026-09-03 | 1.605 | 1.680 | 1.590 | 1.680 | 1.680 | 58,142 |
| 2026-09-02 | 1.580 | 1.615 | 1.580 | 1.605 | 1.605 | 13,415 |
| 2026-09-01 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 5,302 |
| 2026-08-31 | 1.615 | 1.615 | 1.595 | 1.595 | 1.595 | 22,550 |
| 2026-08-28 | 1.640 | 1.640 | 1.600 | 1.615 | 1.615 | 35,065 |
| 2026-08-27 | 1.605 | 1.640 | 1.580 | 1.640 | 1.640 | 12,093 |
| 2026-08-26 | 1.595 | 1.680 | 1.595 | 1.600 | 1.600 | 20,529 |
| 2026-08-25 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 75,420 |
| 2026-08-24 | 1.400 | 1.525 | 1.400 | 1.525 | 1.525 | 17,180 |
| 2026-08-21 | 1.318 | 1.340 | 1.310 | 1.340 | 1.340 | 12,759 |
| 2026-08-20 | 1.355 | 1.355 | 1.315 | 1.340 | 1.340 | 15,459 |
| 2026-08-19 | 1.305 | 1.355 | 1.300 | 1.335 | 1.335 | 21,011 |
| 2026-08-18 | 1.310 | 1.345 | 1.250 | 1.310 | 1.310 | 44,414 |
| 2026-08-17 | 1.300 | 1.350 | 1.265 | 1.305 | 1.305 | 5,768 |
| 2026-08-14 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 16,344 |
| 2026-08-13 | 1.195 | 1.195 | 1.165 | 1.195 | 1.195 | 15,725 |
| 2026-08-12 | 1.170 | 1.205 | 1.160 | 1.160 | 1.160 | 6,074 |
| 2026-08-11 | 1.180 | 1.185 | 1.170 | 1.170 | 1.170 | 3,243 |
| 2026-08-10 | 1.235 | 1.240 | 1.200 | 1.205 | 1.205 | 3,524 |
| 2026-08-07 | 1.230 | 1.235 | 1.200 | 1.205 | 1.205 | 6,014 |
| 2026-08-06 | 1.230 | 1.265 | 1.210 | 1.220 | 1.220 | 38,526 |
| 2026-08-05 | 1.275 | 1.275 | 1.220 | 1.220 | 1.220 | 38,515 |
| 2026-08-04 | 1.260 | 1.295 | 1.240 | 1.290 | 1.290 | 1,398 |
| 2026-08-03 | 1.260 | 1.270 | 1.220 | 1.220 | 1.220 | 28,237 |
| 2026-07-31 | 1.260 | 1.265 | 1.220 | 1.265 | 1.265 | 7,364 |
| 2026-07-30 | 1.245 | 1.260 | 1.245 | 1.255 | 1.255 | 2,802 |
| 2026-07-29 | 1.265 | 1.275 | 1.245 | 1.245 | 1.245 | 6,320 |
| 2026-07-28 | 1.275 | 1.275 | 1.245 | 1.260 | 1.260 | 9,563 |
Page 1 of 22 · 1,268 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.