Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	14.200	14.410	14.120	14.360	12.938	2,632,199
2023-06-28	14.200	14.240	14.110	14.200	12.794	3,032,428
2023-06-27	14.110	14.120	13.960	14.080	12.686	3,658,360
2023-06-26	14.080	14.090	13.970	14.070	12.677	2,359,125
2023-06-23	14.210	14.260	13.980	14.050	12.659	5,576,132
2023-06-22	14.120	14.240	14.060	14.180	12.776	6,739,029
2023-06-21	14.150	14.270	14.020	14.060	12.668	3,033,313
2023-06-20	14.110	14.190	14.020	14.130	12.731	2,523,448
2023-06-19	13.910	14.025	13.870	13.990	12.605	2,258,431
2023-06-16	13.820	13.920	13.760	13.850	12.479	9,064,826
2023-06-15	13.860	13.910	13.785	13.870	12.497	4,821,649
2023-06-14	13.730	13.800	13.645	13.770	12.407	8,749,815
2023-06-13	13.500	13.730	13.500	13.640	12.289	6,306,357
2023-06-09	13.610	13.630	13.520	13.540	12.199	5,530,659
2023-06-08	13.520	13.640	13.420	13.620	12.271	4,766,014
2023-06-07	13.310	13.595	13.270	13.500	12.163	7,435,691
2023-06-06	13.440	13.480	13.310	13.380	12.055	4,862,700
2023-06-05	13.480	13.550	13.400	13.460	12.127	3,993,933
2023-06-02	13.670	13.740	13.300	13.380	12.055	6,653,067
2023-06-01	13.750	13.820	13.670	13.730	12.370	5,510,451
2023-05-31	14.020	14.070	13.740	13.740	12.379	13,293,789
2023-05-30	13.950	14.100	13.950	13.990	12.605	2,620,821
2023-05-29	14.110	14.160	14.050	14.070	12.677	2,131,378
2023-05-26	14.260	14.300	13.980	14.030	12.641	3,042,105
2023-05-25	14.310	14.340	14.200	14.260	12.848	4,271,231
2023-05-24	14.360	14.395	14.235	14.370	12.947	2,485,230
2023-05-23	14.570	14.600	14.310	14.380	12.956	2,667,684
2023-05-22	14.500	14.530	14.390	14.480	13.046	1,559,634
2023-05-19	14.510	14.580	14.440	14.480	13.046	3,874,893
2023-05-18	14.430	14.580	14.340	14.510	13.073	4,043,762
2023-05-17	14.430	14.430	14.280	14.390	12.965	3,637,775
2023-05-16	14.420	14.440	14.140	14.430	13.001	4,799,834
2023-05-15	14.350	14.480	14.300	14.420	12.992	3,577,377
2023-05-12	14.270	14.360	14.190	14.280	12.866	3,805,363
2023-05-11	14.090	14.240	13.980	14.210	12.803	3,922,421
2023-05-10	14.210	14.250	14.060	14.130	12.731	3,020,687
2023-05-09	14.340	14.340	14.040	14.150	12.749	2,230,452
2023-05-08	14.210	14.240	14.090	14.180	12.776	2,204,813
2023-05-05	14.190	14.245	14.120	14.180	12.776	2,533,330
2023-05-04	14.000	14.190	13.990	14.160	12.758	2,902,483
2023-05-03	14.140	14.190	13.980	14.130	12.731	4,144,926
2023-05-02	14.230	14.250	14.050	14.130	12.731	3,165,706
2023-05-01	14.370	14.430	14.240	14.280	12.866	2,345,739
2023-04-28	14.320	14.370	14.130	14.250	12.839	3,995,067
2023-04-27	14.400	14.430	14.175	14.320	12.902	4,352,226
2023-04-26	14.150	14.390	14.130	14.370	12.947	6,730,345
2023-04-24	14.200	14.270	14.135	14.180	12.776	3,125,059
2023-04-21	13.850	14.210	13.840	14.120	12.722	6,317,295
2023-04-20	14.660	14.660	13.910	13.910	12.533	5,588,633
2023-04-19	13.920	13.970	13.795	13.910	12.533	3,978,846
2023-04-18	14.010	14.070	13.900	13.990	12.605	4,142,860
2023-04-17	13.970	14.070	13.860	14.000	12.614	2,835,198
2023-04-14	13.840	13.980	13.780	13.930	12.551	2,835,021
2023-04-13	13.920	14.000	13.700	13.850	12.479	4,236,093
2023-04-12	13.820	13.970	13.810	13.870	12.497	3,594,400
2023-04-11	13.790	13.910	13.760	13.820	12.452	2,975,351
2023-04-06	13.640	13.730	13.600	13.690	12.334	3,532,522
2023-04-05	13.450	13.670	13.430	13.610	12.262	4,627,338
2023-04-04	13.450	13.520	13.430	13.520	12.181	3,344,638
2023-04-03	13.590	13.620	13.400	13.470	12.136	3,009,351

← NewerPage 15 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.