Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	11.400	11.550	11.400	11.460	10.188	2,744,881
2022-10-07	11.660	11.700	11.540	11.600	10.313	4,763,135
2022-10-06	11.760	11.840	11.525	11.640	10.348	4,321,137
2022-10-05	11.610	11.670	11.520	11.670	10.375	6,061,853
2022-10-04	11.420	11.530	11.340	11.490	10.215	5,138,177
2022-10-03	11.400	11.400	11.120	11.230	9.984	4,296,226
2022-09-30	11.660	11.695	11.310	11.410	10.144	5,176,675
2022-09-29	11.500	11.730	11.480	11.670	10.375	5,778,852
2022-09-28	11.570	11.650	11.480	11.550	10.268	4,153,188
2022-09-27	11.560	11.650	11.480	11.530	10.250	5,633,630
2022-09-26	11.570	11.710	11.405	11.580	10.295	3,445,892
2022-09-23	11.720	11.730	11.610	11.670	10.375	5,145,229
2022-09-21	11.820	11.960	11.790	11.810	10.499	3,371,316
2022-09-20	12.030	12.060	11.860	11.960	10.633	3,518,597
2022-09-19	12.100	12.100	11.880	11.930	10.606	2,139,441
2022-09-16	12.060	12.130	11.980	12.130	10.784	15,192,952
2022-09-15	12.110	12.220	12.030	12.170	10.819	5,680,124
2022-09-14	12.050	12.050	11.910	12.000	10.668	5,502,588
2022-09-13	11.950	12.130	11.880	12.080	10.739	5,337,775
2022-09-12	11.900	11.940	11.750	11.840	10.526	3,307,194
2022-09-09	11.890	11.930	11.720	11.840	10.526	2,898,741
2022-09-08	11.860	12.070	11.770	11.930	10.606	4,450,660
2022-09-07	11.900	11.910	11.650	11.840	10.526	4,845,987
2022-09-06	12.210	12.290	12.010	12.050	10.559	4,970,607
2022-09-05	12.310	12.345	12.160	12.260	10.743	5,175,018
2022-09-02	12.250	12.360	12.200	12.300	10.778	3,717,019
2022-09-01	12.260	12.490	12.260	12.290	10.770	3,747,998
2022-08-31	12.490	12.495	12.370	12.380	10.848	5,315,940
2022-08-30	12.440	12.585	12.340	12.510	10.962	2,698,906
2022-08-29	12.520	12.600	12.310	12.430	10.892	3,575,199
2022-08-26	12.530	12.720	12.520	12.640	11.076	3,962,933
2022-08-25	12.720	12.730	12.490	12.660	11.094	4,715,574
2022-08-24	12.500	12.610	12.360	12.500	10.954	7,138,947
2022-08-23	13.080	13.130	12.530	12.640	11.076	7,194,629
2022-08-22	12.950	13.110	12.820	13.100	11.479	6,345,705
2022-08-19	12.800	13.020	12.680	12.970	11.365	11,944,181
2022-08-18	12.430	12.890	12.430	12.840	11.252	12,229,036
2022-08-17	12.310	12.610	12.150	12.400	10.866	7,626,791
2022-08-16	11.800	11.840	11.730	11.800	10.340	3,542,756
2022-08-15	11.640	11.700	11.580	11.680	10.235	1,967,679
2022-08-12	11.490	11.570	11.395	11.540	10.112	3,056,908
2022-08-11	11.700	11.730	11.470	11.580	10.147	3,506,121
2022-08-10	11.460	11.670	11.380	11.620	10.182	3,205,436
2022-08-09	11.360	11.470	11.320	11.470	10.051	2,646,600
2022-08-08	11.630	11.640	11.270	11.330	9.928	4,289,445
2022-08-05	11.740	11.750	11.660	11.660	10.217	3,447,612
2022-08-04	11.750	11.800	11.620	11.710	10.261	4,261,065
2022-08-03	11.640	11.680	11.530	11.650	10.209	4,264,643
2022-08-02	11.540	11.630	11.450	11.560	10.130	3,828,531
2022-08-01	11.450	11.580	11.440	11.580	10.147	2,743,865
2022-07-29	11.530	11.540	11.410	11.450	10.033	5,209,960
2022-07-28	11.350	11.400	11.270	11.390	9.981	2,239,664
2022-07-27	11.380	11.460	11.360	11.370	9.963	2,861,754
2022-07-26	11.370	11.400	11.250	11.330	9.928	2,865,137
2022-07-25	11.420	11.510	11.400	11.480	10.060	2,974,664
2022-07-22	11.490	11.570	11.450	11.470	10.051	5,438,388
2022-07-21	11.390	11.470	11.300	11.450	10.033	3,752,079
2022-07-20	11.450	11.460	11.350	11.390	9.981	3,626,278
2022-07-19	11.300	11.340	11.220	11.320	9.920	3,605,265
2022-07-18	11.560	11.560	11.330	11.350	9.946	3,116,904

← NewerPage 18 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.