Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.010	11.330	11.010	11.300	9.902	3,601,824
2022-07-14	11.150	11.250	11.060	11.220	9.832	4,575,606
2022-07-13	11.000	11.240	10.990	11.180	9.797	3,726,873
2022-07-12	11.090	11.230	11.010	11.030	9.665	2,912,847
2022-07-11	11.090	11.100	10.940	11.000	9.639	3,319,680
2022-07-08	10.860	11.080	10.860	11.060	9.692	4,611,190
2022-07-07	11.240	11.270	10.890	11.000	9.639	6,318,916
2022-07-06	11.260	11.370	11.210	11.310	9.911	5,017,949
2022-07-05	11.290	11.300	11.140	11.250	9.858	2,980,819
2022-07-04	11.260	11.310	11.140	11.220	9.832	7,196,744
2022-07-01	11.060	11.500	10.980	11.050	9.683	7,327,152
2022-06-30	10.870	10.910	10.710	10.710	9.385	4,609,827
2022-06-29	10.840	10.920	10.800	10.850	9.508	2,930,968
2022-06-28	10.760	10.960	10.760	10.920	9.569	3,946,469
2022-06-27	11.000	11.010	10.750	10.880	9.534	2,770,771
2022-06-24	10.890	10.960	10.710	10.880	9.534	4,854,437
2022-06-23	10.530	10.720	10.490	10.650	9.332	3,326,152
2022-06-22	10.610	10.630	10.410	10.460	9.166	3,740,494
2022-06-21	10.490	10.600	10.480	10.590	9.280	3,541,516
2022-06-20	10.410	10.560	10.380	10.490	9.192	3,045,808
2022-06-17	10.340	10.450	10.250	10.340	9.061	7,847,882
2022-06-16	10.780	10.790	10.530	10.530	9.227	4,740,379
2022-06-15	10.620	10.740	10.445	10.680	9.359	5,253,661
2022-06-14	10.280	10.500	10.160	10.500	9.201	5,522,394
2022-06-10	10.860	10.890	10.710	10.720	9.394	3,474,992
2022-06-09	10.760	10.880	10.710	10.820	9.481	2,601,886
2022-06-08	10.930	10.930	10.800	10.870	9.525	3,190,639
2022-06-07	10.990	10.990	10.720	10.770	9.438	3,556,528
2022-06-06	10.910	10.990	10.870	10.960	9.604	2,218,621
2022-06-03	10.970	10.990	10.840	10.900	9.552	3,051,113
2022-06-02	10.830	10.970	10.670	10.820	9.481	3,816,998
2022-06-01	10.970	11.060	10.920	10.970	9.613	2,430,258
2022-05-31	11.000	11.060	10.830	10.880	9.534	9,944,042
2022-05-30	11.060	11.110	10.900	11.040	9.674	3,341,269
2022-05-27	11.100	11.150	10.930	10.970	9.613	2,328,237
2022-05-26	11.080	11.110	10.970	10.990	9.630	3,710,777
2022-05-25	11.190	11.200	11.030	11.090	9.718	5,062,571
2022-05-24	11.250	11.300	11.110	11.210	9.823	5,166,158
2022-05-23	11.430	11.430	11.230	11.330	9.928	4,977,098
2022-05-20	11.230	11.280	11.130	11.250	9.858	7,011,292
2022-05-19	10.900	11.140	10.850	11.120	9.744	7,035,724
2022-05-18	10.850	11.140	10.800	11.060	9.692	7,252,697
2022-05-17	10.860	10.940	10.590	10.720	9.394	8,000,039
2022-05-16	11.500	11.820	11.260	11.600	10.165	11,887,775
2022-05-13	10.420	10.460	10.370	10.430	9.140	3,215,805
2022-05-12	10.420	10.445	10.270	10.300	9.026	3,930,331
2022-05-11	10.390	10.470	10.370	10.460	9.166	2,605,169
2022-05-10	10.440	10.475	10.260	10.440	9.148	3,317,335
2022-05-09	10.380	10.490	10.220	10.470	9.175	3,046,999
2022-05-06	10.450	10.570	10.420	10.480	9.183	3,547,326
2022-05-05	10.660	10.680	10.550	10.580	9.271	3,731,893
2022-05-04	10.580	10.640	10.470	10.580	9.271	3,067,626
2022-05-03	10.440	10.610	10.410	10.530	9.227	2,495,768
2022-05-02	10.540	10.550	10.430	10.500	9.201	2,339,267
2022-04-29	10.520	10.580	10.490	10.550	9.245	3,763,313
2022-04-28	10.470	10.540	10.320	10.510	9.210	3,659,157
2022-04-27	10.470	10.500	10.290	10.380	9.096	5,457,970
2022-04-26	10.500	10.650	10.450	10.570	9.262	4,605,325
2022-04-22	10.890	11.040	10.690	10.730	9.403	7,841,196
2022-04-21	10.520	10.890	10.420	10.820	9.481	9,227,239

← NewerPage 19 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.