Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.570	14.690	14.380	14.410	13.173	3,444,783
2023-09-20	14.640	14.690	14.570	14.680	13.419	2,640,591
2023-09-19	14.710	14.770	14.585	14.630	13.374	2,430,042
2023-09-18	14.740	14.780	14.660	14.720	13.456	1,867,055
2023-09-15	14.840	14.890	14.690	14.730	13.465	5,599,569
2023-09-14	14.830	14.890	14.650	14.710	13.447	5,299,928
2023-09-13	14.930	14.950	14.660	14.810	13.538	3,124,142
2023-09-12	15.130	15.200	14.970	15.180	13.677	3,507,218
2023-09-11	15.180	15.180	15.010	15.090	13.596	2,128,419
2023-09-08	15.140	15.200	15.060	15.120	13.623	1,880,859
2023-09-07	15.090	15.210	15.030	15.110	13.614	2,957,808
2023-09-06	15.090	15.190	15.020	15.120	13.623	2,821,903
2023-09-05	15.090	15.190	14.940	15.170	13.668	1,775,208
2023-09-04	15.070	15.085	14.950	15.040	13.551	2,024,518
2023-09-01	14.920	15.110	14.870	14.960	13.479	2,517,039
2023-08-31	15.070	15.100	14.740	14.970	13.488	8,582,035
2023-08-30	14.230	15.260	14.090	15.150	13.650	5,378,240
2023-08-29	14.230	14.295	14.120	14.150	12.749	2,926,229
2023-08-28	14.130	14.210	14.100	14.200	12.794	2,206,152
2023-08-25	14.090	14.150	14.010	14.060	12.668	1,720,807
2023-08-24	14.160	14.200	14.040	14.160	12.758	3,633,545
2023-08-23	14.030	14.260	14.030	14.110	12.713	3,090,633
2023-08-22	14.060	14.125	14.040	14.050	12.659	2,378,746
2023-08-21	14.100	14.150	14.030	14.060	12.668	2,127,439
2023-08-18	14.110	14.130	13.960	14.070	12.677	2,125,044
2023-08-17	14.170	14.190	14.010	14.130	12.731	2,848,631
2023-08-16	14.080	14.175	13.960	14.140	12.740	2,943,649
2023-08-15	14.050	14.080	13.970	14.060	12.668	2,119,216
2023-08-14	14.130	14.140	13.970	14.100	12.704	2,817,565
2023-08-11	14.150	14.270	14.140	14.190	12.785	2,040,235
2023-08-10	14.080	14.170	14.040	14.140	12.740	4,932,323
2023-08-09	14.100	14.155	14.040	14.110	12.713	3,334,547
2023-08-08	14.100	14.120	13.980	14.080	12.686	2,396,044
2023-08-07	13.890	14.060	13.860	14.050	12.659	1,435,828
2023-08-04	13.870	13.990	13.860	13.970	12.587	1,957,821
2023-08-03	13.970	13.990	13.860	13.960	12.578	3,125,854
2023-08-02	14.160	14.180	13.940	13.980	12.596	2,503,786
2023-08-01	14.050	14.180	13.970	14.180	12.776	2,222,576
2023-07-31	14.070	14.120	13.960	14.070	12.677	4,016,592
2023-07-28	13.980	14.070	13.900	13.990	12.605	2,620,471
2023-07-27	14.020	14.090	13.970	14.070	12.677	4,645,253
2023-07-26	14.150	14.190	13.940	14.000	12.614	2,100,723
2023-07-25	14.050	14.140	13.890	14.090	12.695	3,126,455
2023-07-24	14.060	14.100	13.990	14.050	12.659	3,801,028
2023-07-21	13.960	14.030	13.910	13.980	12.596	3,874,762
2023-07-20	14.030	14.065	13.970	14.000	12.614	2,870,794
2023-07-19	14.070	14.140	13.905	13.960	12.578	3,810,128
2023-07-18	14.180	14.190	13.930	14.000	12.614	2,018,638
2023-07-17	14.120	14.170	14.070	14.160	12.758	1,635,073
2023-07-14	14.040	14.110	13.980	14.060	12.668	2,336,909
2023-07-13	13.950	14.035	13.910	13.970	12.587	3,247,656
2023-07-12	14.010	14.055	13.855	13.890	12.515	3,376,188
2023-07-11	14.000	14.070	13.890	13.980	12.596	2,846,000
2023-07-10	14.070	14.180	13.880	13.950	12.569	2,042,793
2023-07-07	14.250	14.270	13.990	14.090	12.695	2,674,341
2023-07-06	14.370	14.470	14.250	14.310	12.893	4,301,432
2023-07-05	14.340	14.520	14.340	14.390	12.965	2,575,255
2023-07-04	14.460	14.510	14.355	14.400	12.974	2,178,550
2023-07-03	14.480	14.640	14.420	14.590	13.145	3,377,282
2023-06-30	14.400	14.500	14.280	14.410	12.983	3,942,328

← NewerPage 14 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.