Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	13.340	13.480	13.260	13.430	12.100	3,972,908
2023-03-30	13.580	13.580	13.350	13.440	12.109	6,804,592
2023-03-29	13.350	13.480	13.220	13.460	12.127	3,531,248
2023-03-28	13.630	13.650	13.370	13.450	12.118	3,775,854
2023-03-27	13.450	13.540	13.375	13.500	12.163	2,357,232
2023-03-24	13.370	13.380	13.230	13.320	12.001	3,042,478
2023-03-23	13.100	13.360	13.095	13.330	12.010	3,206,708
2023-03-22	13.100	13.290	13.080	13.220	11.911	3,100,155
2023-03-21	12.990	13.160	12.965	13.070	11.776	2,732,166
2023-03-20	13.150	13.150	12.865	12.910	11.632	3,599,264
2023-03-17	13.230	13.245	13.065	13.180	11.875	8,560,151
2023-03-16	12.630	13.110	12.630	13.080	11.785	6,701,838
2023-03-15	13.110	13.110	13.010	13.090	11.794	6,290,281
2023-03-14	13.020	13.080	12.830	13.020	11.731	5,563,649
2023-03-13	13.150	13.170	13.020	13.080	11.785	2,494,563
2023-03-10	13.450	13.480	13.230	13.280	11.965	2,962,715
2023-03-09	13.340	13.550	13.280	13.450	12.118	4,715,483
2023-03-08	13.240	13.430	13.150	13.320	12.001	6,622,292
2023-03-07	13.190	13.320	13.090	13.300	11.824	3,701,717
2023-03-06	13.170	13.180	13.040	13.130	11.673	2,965,981
2023-03-03	13.030	13.160	12.980	13.090	11.637	6,262,503
2023-03-02	13.080	13.190	12.980	13.070	11.619	9,986,099
2023-03-01	12.910	13.100	12.800	13.030	11.584	5,003,571
2023-02-28	12.860	12.955	12.680	12.870	11.442	7,783,579
2023-02-27	12.970	13.050	12.720	12.860	11.433	6,525,974
2023-02-24	12.520	13.150	12.470	12.970	11.530	8,670,029
2023-02-23	12.040	12.140	12.020	12.070	10.730	3,036,870
2023-02-22	12.030	12.060	11.930	12.030	10.695	2,293,958
2023-02-21	12.100	12.130	11.970	12.030	10.695	3,184,475
2023-02-20	12.190	12.220	12.100	12.180	10.828	1,652,053
2023-02-17	12.180	12.190	12.050	12.130	10.784	3,551,970
2023-02-16	12.060	12.250	11.980	12.220	10.864	3,554,981
2023-02-15	11.900	11.990	11.820	11.990	10.659	4,071,016
2023-02-14	11.960	11.970	11.835	11.900	10.579	3,024,635
2023-02-13	11.960	12.070	11.770	11.900	10.579	3,193,070
2023-02-10	11.980	11.990	11.850	11.940	10.615	2,005,817
2023-02-09	12.050	12.050	11.870	11.970	10.641	3,935,371
2023-02-08	12.260	12.280	11.935	12.010	10.677	4,563,109
2023-02-07	12.270	12.330	12.185	12.260	10.899	2,510,668
2023-02-06	12.250	12.300	12.165	12.270	10.908	1,743,579
2023-02-03	12.170	12.310	12.110	12.260	10.899	4,175,694
2023-02-02	12.120	12.150	12.000	12.080	10.739	3,749,439
2023-02-01	12.030	12.095	11.945	12.030	10.695	3,319,104
2023-01-31	12.120	12.210	11.930	11.990	10.659	3,413,443
2023-01-30	11.950	12.030	11.890	12.020	10.686	5,092,722
2023-01-27	11.900	11.970	11.820	11.900	10.579	4,142,771
2023-01-25	11.750	11.820	11.650	11.720	10.419	2,917,554
2023-01-24	11.640	11.780	11.540	11.710	10.410	2,949,632
2023-01-23	11.700	11.750	11.580	11.690	10.393	3,232,651
2023-01-20	11.810	11.860	11.570	11.720	10.419	3,885,949
2023-01-19	11.780	11.790	11.550	11.730	10.428	3,147,817
2023-01-18	11.740	11.790	11.680	11.740	10.437	3,117,014
2023-01-17	11.700	11.810	11.700	11.810	10.499	2,852,807
2023-01-16	11.700	11.790	11.660	11.720	10.419	1,100,618
2023-01-13	11.710	11.770	11.630	11.680	10.384	2,579,146
2023-01-12	11.570	11.790	11.550	11.710	10.410	2,737,822
2023-01-11	11.550	11.590	11.460	11.560	10.277	2,023,002
2023-01-10	11.510	11.550	11.390	11.500	10.224	2,844,536
2023-01-09	11.740	11.740	11.530	11.560	10.277	2,048,467
2023-01-06	11.790	11.800	11.620	11.670	10.375	2,105,271

← NewerPage 16 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.