Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.100	13.130	12.910	13.060	11.939	5,542,576
2023-12-13	13.000	13.090	12.930	13.060	11.939	2,933,274
2023-12-12	12.950	13.060	12.890	13.060	11.939	4,080,091
2023-12-11	12.850	13.020	12.850	12.860	11.756	4,397,314
2023-12-08	12.900	13.030	12.860	12.980	11.865	3,587,743
2023-12-07	13.010	13.150	12.900	13.080	11.957	4,610,576
2023-12-06	13.220	13.370	13.150	13.210	12.076	4,517,106
2023-12-05	13.350	13.350	13.140	13.140	12.012	2,863,796
2023-12-04	13.550	13.600	13.270	13.270	12.130	3,829,270
2023-12-01	13.340	13.470	13.250	13.470	12.313	2,969,455
2023-11-30	13.020	13.340	13.020	13.340	12.194	7,851,302
2023-11-29	13.090	13.160	13.060	13.060	11.939	1,954,507
2023-11-28	13.020	13.140	12.980	13.020	11.902	2,518,091
2023-11-27	13.090	13.190	13.020	13.020	11.902	2,554,550
2023-11-24	13.120	13.230	13.040	13.180	12.048	1,439,760
2023-11-23	12.990	13.250	12.960	13.100	11.975	2,606,292
2023-11-22	12.700	13.120	12.700	13.120	11.993	3,325,695
2023-11-21	12.970	13.020	12.850	12.970	11.856	4,575,435
2023-11-20	12.960	13.080	12.920	13.010	11.893	3,600,246
2023-11-17	13.060	13.230	13.000	13.170	12.039	2,934,229
2023-11-16	13.380	13.430	13.290	13.310	12.167	2,922,580
2023-11-15	13.810	13.840	13.410	13.410	12.258	2,975,722
2023-11-14	13.690	13.760	13.600	13.690	12.514	2,164,864
2023-11-13	13.640	13.730	13.550	13.620	12.450	2,797,304
2023-11-10	13.900	13.900	13.500	13.590	12.423	2,138,426
2023-11-09	13.600	13.630	13.520	13.610	12.441	2,861,098
2023-11-08	13.440	13.520	13.395	13.520	12.359	4,735,492
2023-11-07	13.470	13.570	13.300	13.390	12.240	3,286,144
2023-11-06	13.500	13.570	13.335	13.380	12.231	3,074,369
2023-11-03	13.260	13.500	13.110	13.450	12.295	4,749,010
2023-11-02	13.430	13.600	13.210	13.310	12.167	4,301,461
2023-11-01	12.960	13.460	12.960	13.430	12.277	5,037,212
2023-10-31	13.230	13.790	13.100	13.110	11.984	5,794,289
2023-10-30	12.980	13.220	12.910	13.070	11.948	5,146,941
2023-10-27	13.660	13.680	13.190	13.190	12.057	6,102,942
2023-10-26	14.210	14.600	13.860	13.980	12.779	9,574,831
2023-10-25	14.630	14.670	14.180	14.300	13.072	3,963,421
2023-10-24	14.370	14.530	14.345	14.360	13.127	4,808,900
2023-10-23	14.190	14.300	14.160	14.260	13.035	2,367,421
2023-10-20	14.290	14.380	14.170	14.330	13.099	3,323,502
2023-10-19	14.300	14.310	14.120	14.270	13.045	3,388,865
2023-10-18	14.460	14.540	14.280	14.430	13.191	5,118,082
2023-10-17	14.270	14.510	14.270	14.410	13.173	2,717,433
2023-10-16	14.280	14.330	14.190	14.250	13.026	1,883,845
2023-10-13	14.170	14.260	14.135	14.250	13.026	1,621,276
2023-10-12	14.470	14.495	14.300	14.340	13.109	3,260,626
2023-10-11	14.280	14.330	14.190	14.320	13.090	3,267,539
2023-10-10	14.140	14.300	14.140	14.230	13.008	2,692,350
2023-10-09	14.200	14.240	14.020	14.110	12.898	1,827,107
2023-10-06	14.260	14.305	14.190	14.240	13.017	1,586,766
2023-10-05	14.270	14.300	14.175	14.260	13.035	3,304,102
2023-10-04	14.310	14.390	14.210	14.290	13.063	2,658,918
2023-10-03	14.270	14.480	14.230	14.330	13.099	5,043,935
2023-10-02	14.170	14.330	14.170	14.320	13.090	2,104,747
2023-09-29	14.410	14.430	14.240	14.320	13.090	2,816,181
2023-09-28	14.410	14.570	14.240	14.350	13.118	3,440,566
2023-09-27	14.390	14.460	14.230	14.370	13.136	2,873,349
2023-09-26	14.540	14.580	14.400	14.480	13.237	2,413,312
2023-09-25	14.400	14.630	14.370	14.570	13.319	1,549,824
2023-09-22	14.240	14.390	14.120	14.360	13.127	4,237,072

← NewerPage 13 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.