Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	15.470	15.550	15.290	15.500	14.169	5,170,315
2024-03-11	15.470	15.480	15.250	15.290	13.977	2,168,548
2024-03-08	15.580	15.750	15.390	15.480	14.151	3,280,966
2024-03-07	15.330	15.720	15.330	15.720	14.370	3,922,319
2024-03-06	15.370	15.490	15.280	15.310	13.995	4,030,648
2024-03-05	15.150	15.380	15.130	15.310	13.995	2,548,837
2024-03-04	15.130	15.190	15.000	15.190	13.886	3,627,146
2024-03-01	15.110	15.190	15.020	15.160	13.858	2,132,836
2024-02-29	14.900	15.110	14.850	15.070	13.776	7,811,327
2024-02-28	14.780	14.920	14.760	14.920	13.639	2,167,285
2024-02-27	14.650	14.865	14.610	14.780	13.511	2,919,019
2024-02-26	15.030	15.090	14.630	14.810	13.538	3,700,359
2024-02-23	15.650	15.900	14.880	15.270	13.959	6,171,418
2024-02-22	15.120	15.280	15.040	15.180	13.876	3,601,723
2024-02-21	15.350	15.430	15.195	15.250	13.940	3,854,168
2024-02-20	15.350	15.360	15.225	15.280	13.968	1,962,538
2024-02-19	15.290	15.410	15.270	15.270	13.959	1,633,322
2024-02-16	15.270	15.420	15.190	15.280	13.968	3,872,381
2024-02-15	14.910	15.260	14.910	15.200	13.895	4,955,087
2024-02-14	14.980	15.040	14.870	15.000	13.712	3,084,262
2024-02-13	15.020	15.140	15.020	15.050	13.758	1,582,995
2024-02-12	15.000	15.160	15.000	15.060	13.767	1,585,098
2024-02-09	14.950	15.190	14.940	15.150	13.849	3,360,382
2024-02-08	14.900	14.900	14.900	14.900	13.620	0
2024-02-07	14.550	14.900	14.535	14.900	13.620	4,237,991
2024-02-06	14.780	14.860	14.370	14.370	13.136	5,371,093
2024-02-05	14.700	14.790	14.620	14.770	13.502	1,577,723
2024-02-02	14.560	14.780	14.560	14.730	13.465	3,156,544
2024-02-01	14.680	14.680	14.420	14.500	13.255	2,643,411
2024-01-31	14.440	14.640	14.440	14.640	13.383	4,424,454
2024-01-30	14.600	14.760	14.470	14.470	13.227	5,092,249
2024-01-29	14.650	14.850	14.620	14.720	13.456	2,655,172
2024-01-25	14.670	14.720	14.560	14.700	13.438	4,241,125
2024-01-24	14.610	14.740	14.510	14.720	13.456	2,345,641
2024-01-23	14.550	14.725	14.500	14.640	13.383	2,480,930
2024-01-22	14.440	14.560	14.300	14.530	13.282	2,830,608
2024-01-19	14.240	14.340	14.150	14.280	13.054	3,286,314
2024-01-18	13.910	14.010	13.855	14.000	12.798	3,740,821
2024-01-17	13.800	14.000	13.760	13.990	12.789	2,642,882
2024-01-16	13.570	13.870	13.570	13.810	12.624	2,738,240
2024-01-15	13.680	13.740	13.650	13.730	12.551	161,620
2024-01-12	13.820	13.840	13.600	13.640	12.469	1,878,081
2024-01-11	13.690	13.840	13.580	13.770	12.588	4,426,027
2024-01-10	13.760	13.860	13.660	13.690	12.514	3,421,734
2024-01-09	13.700	13.950	13.660	13.850	12.661	3,968,426
2024-01-08	13.650	13.700	13.590	13.590	12.423	2,218,219
2024-01-05	13.710	13.760	13.620	13.670	12.496	2,206,210
2024-01-04	13.730	13.775	13.670	13.720	12.542	2,728,402
2024-01-03	13.690	13.810	13.610	13.680	12.505	2,615,100
2024-01-02	13.590	13.730	13.580	13.660	12.487	1,037,009
2023-12-29	13.530	13.620	13.460	13.600	12.432	1,389,766
2023-12-28	13.650	13.670	13.510	13.580	12.414	1,748,408
2023-12-27	13.500	13.500	13.320	13.420	12.268	1,985,318
2023-12-22	13.590	13.600	13.450	13.460	12.304	2,188,381
2023-12-21	13.500	13.600	13.400	13.540	12.377	4,806,083
2023-12-20	13.260	13.400	13.210	13.400	12.249	3,467,505
2023-12-19	13.150	13.265	13.115	13.180	12.048	2,525,933
2023-12-18	13.170	13.220	13.070	13.160	12.030	2,530,825
2023-12-15	13.110	13.205	13.080	13.190	12.057	10,090,545
2023-12-14	13.100	13.130	12.910	13.060	11.939	5,542,576

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.