Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.980	19.100	18.800	19.060	18.733	3,150,409
2026-07-24	18.590	18.765	18.520	18.710	18.389	2,342,458
2026-07-23	19.200	19.340	18.670	18.670	18.350	5,175,270
2026-07-22	19.130	19.275	18.950	19.070	18.743	2,135,611
2026-07-21	19.150	19.440	19.010	19.330	18.998	3,750,806
2026-07-20	19.450	19.580	19.270	19.400	19.067	2,056,355
2026-07-17	19.170	19.440	18.900	19.440	19.107	3,123,998
2026-07-16	18.690	18.910	18.600	18.790	18.468	3,216,023
2026-07-15	18.810	18.900	18.610	18.770	18.448	3,931,545
2026-07-14	18.770	18.890	18.560	18.890	18.566	4,736,339
2026-07-13	18.590	18.780	18.520	18.760	18.438	3,603,465
2026-07-10	19.140	19.295	18.600	18.740	18.419	4,281,339
2026-07-09	19.200	19.410	19.180	19.250	18.920	3,135,090
2026-07-08	18.990	19.360	18.810	19.360	19.028	4,128,630
2026-07-07	19.670	19.770	19.160	19.210	18.880	3,720,298
2026-07-06	19.730	19.950	19.660	19.840	19.500	1,156,861
2026-07-03	19.700	19.780	19.520	19.720	19.382	1,661,424
2026-07-02	19.550	19.720	19.340	19.370	19.038	3,051,755
2026-07-01	19.640	19.840	19.460	19.460	19.126	3,782,855
2026-06-30	19.810	19.980	19.480	19.480	19.146	4,568,659
2026-06-29	19.700	19.840	19.610	19.790	19.451	2,425,058
2026-06-26	19.460	19.650	19.390	19.640	19.303	2,817,247
2026-06-25	19.350	19.630	19.090	19.380	19.048	3,062,735
2026-06-24	18.740	19.220	18.740	19.070	18.743	3,952,954
2026-06-23	18.900	19.050	18.760	18.850	18.527	5,769,100
2026-06-22	18.850	19.290	18.790	19.140	18.812	2,913,925
2026-06-19	18.980	19.200	18.660	19.200	18.871	14,030,813
2026-06-18	18.940	19.065	18.640	18.810	18.487	4,086,262
2026-06-17	18.740	19.040	18.615	18.710	18.389	3,989,253
2026-06-16	18.550	18.950	18.460	18.710	18.389	4,745,139
2026-06-15	18.950	19.160	18.850	18.910	18.586	6,252,320
2026-06-12	18.420	19.110	18.420	19.010	18.684	11,260,020
2026-06-11	17.770	18.310	17.770	18.310	17.996	6,792,207
2026-06-10	17.460	18.000	17.420	18.000	17.691	5,481,669
2026-06-09	16.870	17.540	16.770	17.510	17.210	6,547,018
2026-06-05	16.990	17.060	16.740	16.920	16.630	3,271,048
2026-06-04	16.490	16.990	16.410	16.990	16.699	6,652,603
2026-06-03	16.350	16.500	16.180	16.400	16.119	9,343,891
2026-06-02	16.290	16.730	16.290	16.530	16.246	7,828,635
2026-06-01	16.490	16.860	16.360	16.800	16.512	5,818,197
2026-05-29	16.700	16.810	16.470	16.570	16.286	14,775,220
2026-05-28	16.720	16.795	16.250	16.550	16.266	6,045,026
2026-05-27	17.130	17.380	16.980	16.980	16.689	4,729,780
2026-05-26	17.320	17.470	17.060	17.220	16.925	2,307,367
2026-05-25	17.010	17.410	16.970	17.250	16.954	3,140,489
2026-05-22	16.880	17.270	16.730	17.110	16.817	6,355,459
2026-05-21	16.420	16.970	16.300	16.970	16.679	8,881,553
2026-05-20	17.660	17.680	16.400	16.400	16.119	8,539,936
2026-05-19	17.890	18.310	17.100	17.530	17.229	13,481,001
2026-05-18	19.470	19.490	17.630	17.630	17.328	9,217,543
2026-05-15	22.130	22.220	21.800	22.100	21.721	2,410,488
2026-05-14	21.790	21.880	21.625	21.820	21.446	2,322,672
2026-05-13	21.940	22.000	21.660	21.810	21.436	2,016,140
2026-05-12	22.100	22.110	21.560	21.640	21.269	2,670,178
2026-05-11	22.250	22.320	21.830	22.130	21.750	2,284,919
2026-05-08	22.660	22.670	22.255	22.450	22.065	2,124,433
2026-05-07	22.600	22.990	22.480	22.600	22.212	3,775,341
2026-05-06	22.930	23.050	22.680	22.700	22.311	2,353,700
2026-05-05	22.300	22.660	22.110	22.660	22.271	2,600,062
2026-05-04	22.910	23.040	22.500	22.660	22.271	1,488,670

← NewerPage 2 of 22 · 1,268 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.