Brambles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 14.550 | 14.745 | 14.510 | 14.650 | 13.594 | 2,670,490 |
| 2024-06-06 | 14.440 | 14.730 | 14.410 | 14.650 | 13.594 | 4,505,792 |
| 2024-06-05 | 14.150 | 14.480 | 14.145 | 14.310 | 13.279 | 4,906,234 |
| 2024-06-04 | 14.370 | 14.380 | 14.190 | 14.200 | 13.177 | 2,350,232 |
| 2024-06-03 | 14.320 | 14.490 | 14.280 | 14.370 | 13.335 | 3,130,572 |
| 2024-05-31 | 14.160 | 14.240 | 14.080 | 14.240 | 13.214 | 8,372,874 |
| 2024-05-30 | 13.900 | 14.080 | 13.880 | 14.000 | 12.991 | 1,572,782 |
| 2024-05-29 | 14.250 | 14.295 | 13.920 | 13.920 | 12.917 | 2,932,620 |
| 2024-05-28 | 14.600 | 14.600 | 14.340 | 14.340 | 13.307 | 2,075,967 |
| 2024-05-27 | 14.480 | 14.520 | 14.390 | 14.470 | 13.427 | 1,091,388 |
| 2024-05-24 | 14.210 | 14.450 | 14.200 | 14.380 | 13.344 | 2,089,474 |
| 2024-05-23 | 14.330 | 14.420 | 14.200 | 14.390 | 13.353 | 2,374,349 |
| 2024-05-22 | 14.300 | 14.320 | 14.225 | 14.250 | 13.223 | 2,184,440 |
| 2024-05-21 | 14.200 | 14.360 | 14.200 | 14.270 | 13.242 | 2,415,923 |
| 2024-05-20 | 14.340 | 14.360 | 14.050 | 14.130 | 13.112 | 2,627,320 |
| 2024-05-17 | 14.390 | 14.460 | 14.250 | 14.270 | 13.242 | 2,691,434 |
| 2024-05-16 | 14.460 | 14.585 | 14.380 | 14.450 | 13.409 | 2,917,626 |
| 2024-05-15 | 14.330 | 14.500 | 14.320 | 14.350 | 13.316 | 2,741,036 |
| 2024-05-14 | 14.410 | 14.470 | 14.200 | 14.210 | 13.186 | 3,589,403 |
| 2024-05-13 | 14.330 | 14.465 | 14.245 | 14.430 | 13.390 | 2,295,179 |
| 2024-05-10 | 14.390 | 14.430 | 14.280 | 14.320 | 13.288 | 2,664,570 |
| 2024-05-09 | 14.550 | 14.550 | 14.225 | 14.330 | 13.298 | 4,423,438 |
| 2024-05-08 | 14.500 | 14.640 | 14.400 | 14.540 | 13.492 | 2,875,367 |
| 2024-05-07 | 14.450 | 14.550 | 14.350 | 14.490 | 13.446 | 4,475,706 |
| 2024-05-06 | 14.440 | 14.440 | 14.290 | 14.380 | 13.344 | 2,098,528 |
| 2024-05-03 | 14.400 | 14.400 | 14.280 | 14.380 | 13.344 | 2,442,708 |
| 2024-05-02 | 14.230 | 14.440 | 14.200 | 14.280 | 13.251 | 3,517,365 |
| 2024-05-01 | 14.470 | 14.480 | 14.125 | 14.200 | 13.177 | 3,339,142 |
| 2024-04-30 | 14.430 | 14.660 | 14.400 | 14.620 | 13.567 | 4,685,386 |
| 2024-04-29 | 14.240 | 14.535 | 14.220 | 14.490 | 13.446 | 3,226,530 |
| 2024-04-26 | 14.140 | 14.370 | 14.140 | 14.260 | 13.233 | 4,364,510 |
| 2024-04-24 | 14.690 | 14.790 | 14.190 | 14.400 | 13.362 | 7,621,715 |
| 2024-04-23 | 15.000 | 15.060 | 14.590 | 14.640 | 13.585 | 7,804,479 |
| 2024-04-22 | 15.640 | 15.810 | 15.560 | 15.630 | 14.504 | 2,439,429 |
| 2024-04-19 | 15.630 | 15.690 | 15.320 | 15.530 | 14.411 | 3,643,897 |
| 2024-04-18 | 15.520 | 15.660 | 15.490 | 15.630 | 14.504 | 1,759,500 |
| 2024-04-17 | 15.540 | 15.750 | 15.430 | 15.640 | 14.513 | 1,647,328 |
| 2024-04-16 | 15.620 | 15.650 | 15.500 | 15.580 | 14.457 | 2,513,925 |
| 2024-04-15 | 15.680 | 15.740 | 15.590 | 15.650 | 14.522 | 2,285,734 |
| 2024-04-12 | 15.800 | 15.880 | 15.675 | 15.770 | 14.634 | 2,198,867 |
| 2024-04-11 | 15.780 | 15.920 | 15.720 | 15.850 | 14.708 | 2,695,272 |
| 2024-04-10 | 15.980 | 16.140 | 15.870 | 15.980 | 14.829 | 2,543,004 |
| 2024-04-09 | 15.900 | 16.020 | 15.820 | 15.900 | 14.754 | 3,288,326 |
| 2024-04-08 | 15.840 | 16.010 | 15.660 | 15.900 | 14.754 | 3,590,217 |
| 2024-04-05 | 15.550 | 15.930 | 15.530 | 15.880 | 14.736 | 3,471,534 |
| 2024-04-04 | 15.650 | 15.740 | 15.500 | 15.660 | 14.532 | 2,180,111 |
| 2024-04-03 | 15.990 | 16.060 | 15.620 | 15.680 | 14.550 | 3,269,962 |
| 2024-04-02 | 16.000 | 16.000 | 15.690 | 15.790 | 14.652 | 3,427,411 |
| 2024-03-28 | 16.090 | 16.250 | 16.030 | 16.150 | 14.986 | 3,783,551 |
| 2024-03-27 | 15.600 | 16.100 | 15.560 | 16.080 | 14.921 | 5,257,514 |
| 2024-03-26 | 15.420 | 15.570 | 15.400 | 15.550 | 14.430 | 2,645,654 |
| 2024-03-25 | 15.450 | 15.490 | 15.350 | 15.350 | 14.244 | 1,468,385 |
| 2024-03-22 | 15.440 | 15.490 | 15.310 | 15.370 | 14.263 | 2,528,861 |
| 2024-03-21 | 15.380 | 15.440 | 15.175 | 15.350 | 14.244 | 4,071,678 |
| 2024-03-20 | 15.070 | 15.150 | 14.990 | 15.130 | 14.040 | 2,842,751 |
| 2024-03-19 | 15.100 | 15.210 | 14.930 | 14.990 | 13.910 | 2,094,851 |
| 2024-03-18 | 15.130 | 15.190 | 14.990 | 15.090 | 14.003 | 1,293,468 |
| 2024-03-15 | 15.060 | 15.225 | 15.025 | 15.190 | 14.096 | 5,237,249 |
| 2024-03-14 | 15.440 | 15.470 | 15.170 | 15.300 | 14.198 | 3,127,634 |
| 2024-03-13 | 15.380 | 15.570 | 15.300 | 15.480 | 14.365 | 5,166,820 |
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.