Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	9.960	10.050	9.930	10.020	8.780	3,394,616
2022-04-19	10.050	10.130	9.920	9.920	8.693	5,286,693
2022-04-14	9.910	10.100	9.870	10.060	8.815	2,336,524
2022-04-13	9.910	10.020	9.870	9.950	8.719	4,427,223
2022-04-12	9.830	9.950	9.810	9.850	8.631	2,567,172
2022-04-11	9.840	9.930	9.790	9.890	8.666	1,694,455
2022-04-08	9.810	9.890	9.770	9.890	8.666	2,677,342
2022-04-07	9.650	9.800	9.600	9.770	8.561	3,372,915
2022-04-06	9.770	9.770	9.560	9.670	8.474	3,594,643
2022-04-05	9.810	9.880	9.750	9.810	8.596	1,848,160
2022-04-04	9.890	9.960	9.800	9.810	8.596	2,659,656
2022-04-01	9.920	9.930	9.780	9.820	8.605	3,055,808
2022-03-31	9.950	9.960	9.830	9.910	8.684	5,711,020
2022-03-30	9.880	10.075	9.790	9.960	8.728	3,710,048
2022-03-29	9.870	9.930	9.810	9.850	8.631	3,141,614
2022-03-28	9.650	9.850	9.630	9.800	8.588	3,120,752
2022-03-25	9.610	9.730	9.590	9.690	8.491	5,536,914
2022-03-24	9.560	9.640	9.510	9.540	8.360	3,603,583
2022-03-23	9.690	9.740	9.570	9.570	8.386	3,022,898
2022-03-22	9.760	9.780	9.670	9.690	8.491	4,161,753
2022-03-21	9.820	9.820	9.700	9.730	8.526	2,144,440
2022-03-18	9.820	9.840	9.680	9.750	8.544	12,541,829
2022-03-17	9.970	10.040	9.790	9.820	8.605	7,590,972
2022-03-16	9.920	9.955	9.800	9.910	8.684	3,659,381
2022-03-15	9.750	9.860	9.710	9.820	8.605	4,084,424
2022-03-14	9.770	9.870	9.720	9.820	8.605	2,850,860
2022-03-11	9.860	9.920	9.700	9.720	8.518	3,335,316
2022-03-10	9.750	9.935	9.690	9.860	8.640	3,898,372
2022-03-09	9.580	9.780	9.580	9.670	8.474	5,532,887
2022-03-08	9.980	10.090	9.860	9.890	8.535	4,482,104
2022-03-07	10.180	10.190	9.940	9.980	8.612	3,185,736
2022-03-04	10.100	10.160	10.050	10.160	8.767	6,654,248
2022-03-03	10.240	10.300	10.105	10.120	8.733	6,427,130
2022-03-02	10.000	10.250	9.930	10.210	8.811	7,312,312
2022-03-01	10.060	10.185	9.970	10.070	8.690	4,905,043
2022-02-28	9.890	10.040	9.810	9.900	8.543	8,851,622
2022-02-25	10.220	10.230	9.680	9.810	8.465	5,927,590
2022-02-24	10.080	10.100	9.835	9.890	8.535	3,905,585
2022-02-23	10.100	10.200	10.040	10.120	8.733	3,908,235
2022-02-22	10.150	10.230	10.040	10.130	8.742	3,792,189
2022-02-21	10.080	10.270	10.040	10.230	8.828	4,874,830
2022-02-18	10.090	10.200	10.050	10.130	8.742	5,076,662
2022-02-17	10.120	10.260	10.030	10.100	8.716	7,083,961
2022-02-16	10.080	10.210	9.890	10.010	8.638	7,922,717
2022-02-15	9.360	10.250	9.320	10.000	8.629	14,715,542
2022-02-14	9.370	9.480	9.340	9.420	8.129	2,962,861
2022-02-11	9.500	9.560	9.430	9.470	8.172	4,252,847
2022-02-10	9.740	9.800	9.570	9.570	8.258	5,389,371
2022-02-09	9.570	9.860	9.520	9.640	8.319	5,101,537
2022-02-08	9.350	9.610	9.330	9.520	8.215	5,256,552
2022-02-07	9.560	9.580	9.390	9.420	8.129	4,827,211
2022-02-04	9.370	9.550	9.350	9.550	8.241	4,640,961
2022-02-03	9.350	9.480	9.330	9.360	8.077	4,302,193
2022-02-02	9.350	9.430	9.260	9.390	8.103	7,542,415
2022-02-01	9.460	9.530	9.310	9.430	8.138	7,374,384
2022-01-31	9.670	9.820	9.630	9.670	8.345	5,149,689
2022-01-28	9.760	9.920	9.760	9.890	8.535	14,830,001
2022-01-27	9.710	9.900	9.600	9.630	8.310	8,039,477
2022-01-25	10.030	10.070	9.710	9.780	8.440	6,876,324
2022-01-24	10.000	10.160	9.960	10.040	8.664	3,456,343

← NewerPage 20 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.