Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	11.910	11.910	11.700	11.770	10.464	2,836,584
2023-01-04	11.990	12.090	11.890	11.950	10.624	1,797,042
2023-01-03	12.110	12.140	11.920	11.950	10.624	2,368,182
2022-12-30	12.090	12.190	12.070	12.070	10.730	1,629,837
2022-12-29	12.170	12.170	11.960	12.040	10.704	1,749,851
2022-12-28	12.260	12.260	12.070	12.150	10.801	1,153,161
2022-12-23	12.160	12.200	12.060	12.190	10.837	1,189,474
2022-12-22	12.250	12.330	12.180	12.230	10.873	2,340,872
2022-12-21	12.240	12.240	12.090	12.160	10.810	3,628,262
2022-12-20	12.230	12.290	12.050	12.140	10.793	2,327,374
2022-12-19	12.450	12.450	12.130	12.200	10.846	2,003,833
2022-12-16	12.080	12.450	12.060	12.430	11.050	7,170,362
2022-12-15	12.410	12.410	12.225	12.340	10.970	4,594,435
2022-12-14	12.190	12.310	12.115	12.240	10.882	3,138,603
2022-12-13	12.100	12.210	12.040	12.140	10.793	2,349,588
2022-12-12	11.960	12.060	11.960	12.020	10.686	3,334,737
2022-12-09	11.830	11.965	11.735	11.940	10.615	4,360,934
2022-12-08	11.930	11.940	11.740	11.820	10.508	3,448,497
2022-12-07	12.050	12.090	11.940	11.960	10.633	3,685,728
2022-12-06	12.150	12.190	12.070	12.130	10.784	4,166,196
2022-12-05	12.060	12.180	11.980	12.030	10.695	3,831,785
2022-12-02	12.170	12.190	11.995	12.030	10.695	3,153,529
2022-12-01	12.180	12.240	12.120	12.160	10.810	2,785,088
2022-11-30	12.030	12.110	11.910	12.110	10.766	9,997,804
2022-11-29	12.000	12.180	11.930	12.020	10.686	3,210,076
2022-11-28	11.890	11.980	11.840	11.950	10.624	2,836,873
2022-11-25	11.860	11.990	11.760	11.910	10.588	1,582,417
2022-11-24	11.820	11.855	11.710	11.820	10.508	3,249,382
2022-11-23	11.760	11.780	11.660	11.750	10.446	2,900,280
2022-11-22	11.620	11.760	11.560	11.680	10.384	3,833,036
2022-11-21	11.570	11.610	11.470	11.520	10.241	2,161,486
2022-11-18	11.450	11.560	11.360	11.520	10.241	3,467,883
2022-11-17	11.400	11.530	11.330	11.330	10.073	3,826,803
2022-11-16	11.310	11.340	11.230	11.300	10.046	2,450,001
2022-11-15	11.270	11.460	11.240	11.290	10.037	3,671,249
2022-11-14	11.360	11.410	11.190	11.260	10.010	3,156,361
2022-11-11	11.580	11.580	11.330	11.450	10.179	4,712,607
2022-11-10	11.540	11.580	11.365	11.370	10.108	3,805,048
2022-11-09	11.590	11.740	11.530	11.570	10.286	2,266,930
2022-11-08	11.480	11.620	11.380	11.590	10.304	3,879,009
2022-11-07	11.410	11.515	11.300	11.450	10.179	2,856,537
2022-11-04	11.610	11.640	11.365	11.400	10.135	2,928,658
2022-11-03	11.580	11.700	11.480	11.690	10.393	4,447,115
2022-11-02	11.460	11.760	11.420	11.650	10.357	4,693,907
2022-11-01	11.560	11.600	11.350	11.560	10.277	4,019,602
2022-10-31	11.560	11.720	11.490	11.680	10.384	3,898,553
2022-10-28	11.220	11.425	11.180	11.380	10.117	2,686,324
2022-10-27	11.240	11.360	11.190	11.280	10.028	2,915,344
2022-10-26	11.180	11.280	11.160	11.220	9.975	2,814,924
2022-10-25	11.250	11.300	11.125	11.170	9.930	2,763,925
2022-10-24	11.310	11.370	11.140	11.160	9.921	2,346,023
2022-10-21	11.200	11.210	10.880	11.130	9.895	5,389,683
2022-10-20	11.510	11.510	11.305	11.310	10.055	4,120,828
2022-10-19	11.650	11.720	11.505	11.540	10.259	5,013,408
2022-10-18	11.640	11.760	11.460	11.590	10.304	9,107,349
2022-10-17	11.520	11.560	11.400	11.560	10.277	5,915,698
2022-10-14	11.430	11.550	11.380	11.520	10.241	4,767,911
2022-10-13	11.430	11.460	11.230	11.300	10.046	3,709,432
2022-10-12	11.520	11.570	11.420	11.420	10.153	3,508,519
2022-10-11	11.550	11.550	11.425	11.490	10.215	3,621,944

← NewerPage 17 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.