Brambles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 18.200 | 18.240 | 18.040 | 18.160 | 16.852 | 3,222,713 |
| 2024-08-30 | 17.800 | 18.240 | 17.710 | 18.230 | 16.917 | 8,143,590 |
| 2024-08-29 | 17.620 | 17.840 | 17.470 | 17.840 | 16.555 | 2,557,091 |
| 2024-08-28 | 17.510 | 17.750 | 17.320 | 17.620 | 16.350 | 4,866,500 |
| 2024-08-27 | 17.870 | 17.870 | 17.500 | 17.660 | 16.388 | 2,751,125 |
| 2024-08-26 | 18.050 | 18.150 | 17.780 | 17.830 | 16.545 | 3,286,402 |
| 2024-08-23 | 17.880 | 18.270 | 17.410 | 18.040 | 16.740 | 4,736,807 |
| 2024-08-22 | 17.200 | 18.240 | 17.200 | 18.030 | 16.731 | 9,267,532 |
| 2024-08-21 | 16.810 | 17.510 | 16.770 | 17.120 | 15.887 | 8,716,552 |
| 2024-08-20 | 15.780 | 15.840 | 15.570 | 15.670 | 14.541 | 1,815,527 |
| 2024-08-19 | 15.660 | 15.710 | 15.580 | 15.710 | 14.578 | 2,357,014 |
| 2024-08-16 | 15.540 | 15.790 | 15.510 | 15.700 | 14.569 | 4,356,340 |
| 2024-08-15 | 15.340 | 15.640 | 15.320 | 15.470 | 14.355 | 3,733,845 |
| 2024-08-14 | 15.390 | 15.485 | 15.190 | 15.250 | 14.151 | 2,483,396 |
| 2024-08-13 | 15.150 | 15.300 | 15.080 | 15.290 | 14.188 | 1,759,776 |
| 2024-08-12 | 15.230 | 15.280 | 15.140 | 15.190 | 14.096 | 1,386,321 |
| 2024-08-09 | 15.000 | 15.190 | 14.945 | 15.100 | 14.012 | 1,496,549 |
| 2024-08-08 | 14.830 | 14.960 | 14.740 | 14.740 | 13.678 | 1,562,579 |
| 2024-08-07 | 14.800 | 15.020 | 14.735 | 14.880 | 13.808 | 2,445,635 |
| 2024-08-06 | 14.520 | 14.840 | 14.390 | 14.800 | 13.734 | 2,889,855 |
| 2024-08-05 | 15.010 | 15.060 | 14.525 | 14.540 | 13.492 | 2,697,782 |
| 2024-08-02 | 15.380 | 15.420 | 15.170 | 15.200 | 14.105 | 3,528,441 |
| 2024-08-01 | 15.790 | 15.800 | 15.500 | 15.530 | 14.411 | 1,905,470 |
| 2024-07-31 | 15.430 | 15.560 | 15.350 | 15.560 | 14.439 | 3,614,556 |
| 2024-07-30 | 15.200 | 15.360 | 15.115 | 15.300 | 14.198 | 2,563,602 |
| 2024-07-29 | 15.250 | 15.380 | 15.170 | 15.380 | 14.272 | 1,993,552 |
| 2024-07-26 | 15.130 | 15.190 | 15.030 | 15.100 | 14.012 | 1,910,193 |
| 2024-07-25 | 15.190 | 15.240 | 15.050 | 15.070 | 13.984 | 2,536,419 |
| 2024-07-24 | 15.060 | 15.360 | 15.020 | 15.220 | 14.123 | 2,651,312 |
| 2024-07-23 | 14.870 | 15.280 | 14.870 | 15.180 | 14.086 | 3,067,928 |
| 2024-07-22 | 14.910 | 14.910 | 14.730 | 14.780 | 13.715 | 2,615,271 |
| 2024-07-19 | 14.700 | 14.960 | 14.640 | 14.960 | 13.882 | 3,023,134 |
| 2024-07-18 | 14.830 | 14.940 | 14.660 | 14.890 | 13.817 | 4,061,900 |
| 2024-07-17 | 14.540 | 14.800 | 14.445 | 14.740 | 13.678 | 2,472,497 |
| 2024-07-16 | 14.480 | 14.600 | 14.435 | 14.450 | 13.409 | 3,476,120 |
| 2024-07-15 | 14.420 | 14.530 | 14.330 | 14.420 | 13.381 | 1,370,148 |
| 2024-07-12 | 14.350 | 14.490 | 14.230 | 14.360 | 13.325 | 2,878,921 |
| 2024-07-11 | 14.270 | 14.330 | 14.130 | 14.330 | 13.298 | 2,149,280 |
| 2024-07-10 | 14.120 | 14.200 | 14.040 | 14.150 | 13.130 | 2,499,399 |
| 2024-07-09 | 13.950 | 14.130 | 13.920 | 14.130 | 13.112 | 2,439,771 |
| 2024-07-08 | 14.030 | 14.040 | 13.820 | 13.830 | 12.834 | 2,157,564 |
| 2024-07-05 | 14.100 | 14.150 | 14.050 | 14.090 | 13.075 | 1,167,772 |
| 2024-07-04 | 14.120 | 14.230 | 14.070 | 14.090 | 13.075 | 2,468,720 |
| 2024-07-03 | 14.140 | 14.180 | 13.990 | 13.990 | 12.982 | 3,076,181 |
| 2024-07-02 | 14.010 | 14.190 | 13.880 | 14.160 | 13.140 | 2,953,583 |
| 2024-07-01 | 14.370 | 14.390 | 14.060 | 14.240 | 13.214 | 2,679,385 |
| 2024-06-28 | 14.420 | 14.600 | 14.370 | 14.530 | 13.483 | 3,856,971 |
| 2024-06-27 | 14.350 | 14.440 | 14.190 | 14.440 | 13.400 | 2,751,275 |
| 2024-06-26 | 14.420 | 14.450 | 14.290 | 14.450 | 13.409 | 2,844,961 |
| 2024-06-25 | 14.440 | 14.520 | 14.370 | 14.510 | 13.465 | 2,798,180 |
| 2024-06-24 | 14.300 | 14.445 | 14.260 | 14.360 | 13.325 | 2,168,176 |
| 2024-06-21 | 14.160 | 14.310 | 14.140 | 14.250 | 13.223 | 5,816,671 |
| 2024-06-20 | 14.090 | 14.310 | 14.090 | 14.140 | 13.121 | 5,014,835 |
| 2024-06-19 | 14.390 | 14.520 | 14.160 | 14.160 | 13.140 | 5,527,155 |
| 2024-06-18 | 14.300 | 14.540 | 14.300 | 14.520 | 13.474 | 2,683,603 |
| 2024-06-17 | 14.500 | 14.540 | 14.350 | 14.380 | 13.344 | 2,301,831 |
| 2024-06-14 | 14.570 | 14.650 | 14.310 | 14.520 | 13.474 | 3,009,927 |
| 2024-06-13 | 14.580 | 14.710 | 14.490 | 14.620 | 13.567 | 4,226,858 |
| 2024-06-12 | 14.620 | 14.730 | 14.570 | 14.590 | 13.539 | 2,426,016 |
| 2024-06-11 | 14.790 | 14.880 | 14.620 | 14.700 | 13.641 | 4,184,422 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.3282 AUD |
| 2026-03-11 | 0.3274 AUD |
| 2025-09-10 | 0.3196 AUD |
| 2025-03-12 | 0.3027 AUD |
| 2024-09-11 | 0.2890 AUD |
| 2024-03-13 | 0.2309 AUD |
| 2023-09-13 | 0.2183 AUD |
| 2023-03-08 | 0.1767 AUD |
| 2022-09-07 | 0.1725 AUD |
| 2022-03-09 | 0.1506 AUD |
| 2021-09-08 | 0.1424 AUD |
| 2021-03-10 | 0.1308 AUD |
| 2020-09-09 | 0.1254 AUD |
| 2020-03-11 | 0.1338 AUD |
| 2019-10-14 | 0.1700 AUD |
| 2019-09-11 | 0.1450 AUD |
| 2019-03-06 | 0.1450 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.