Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	10.100	10.190	10.040	10.050	8.673	5,811,629
2022-01-20	10.240	10.320	10.120	10.180	8.785	3,781,397
2022-01-19	10.450	10.505	10.350	10.410	8.983	3,652,838
2022-01-18	10.470	10.480	10.370	10.400	8.975	1,656,058
2022-01-17	10.310	10.470	10.290	10.440	9.009	2,121,932
2022-01-14	10.440	10.505	10.220	10.370	8.949	3,786,277
2022-01-13	10.490	10.590	10.470	10.560	9.113	2,037,379
2022-01-12	10.590	10.610	10.450	10.500	9.061	4,619,952
2022-01-11	10.460	10.590	10.450	10.560	9.113	2,441,262
2022-01-10	10.670	10.680	10.480	10.550	9.104	2,315,213
2022-01-07	10.660	10.810	10.610	10.700	9.233	2,708,165
2022-01-06	10.890	10.940	10.560	10.630	9.173	3,580,231
2022-01-05	10.850	11.040	10.790	10.990	9.484	4,130,094
2022-01-04	10.660	10.760	10.560	10.750	9.277	2,381,024
2021-12-31	10.810	10.830	10.630	10.630	9.173	1,683,646
2021-12-30	10.770	10.820	10.710	10.760	9.285	1,374,291
2021-12-29	10.710	10.785	10.650	10.740	9.268	1,863,870
2021-12-24	10.670	10.710	10.625	10.650	9.190	618,533
2021-12-23	10.580	10.650	10.560	10.640	9.182	1,333,302
2021-12-22	10.540	10.600	10.465	10.590	9.139	2,916,147
2021-12-21	10.570	10.660	10.530	10.640	9.182	3,631,479
2021-12-20	10.720	10.760	10.470	10.560	9.113	5,577,143
2021-12-17	10.770	10.805	10.690	10.710	9.242	8,312,669
2021-12-16	10.850	10.880	10.590	10.680	9.216	6,367,448
2021-12-15	10.660	10.700	10.610	10.610	9.156	3,451,207
2021-12-14	10.550	10.670	10.470	10.640	9.182	2,876,476
2021-12-13	10.660	10.660	10.535	10.570	9.121	3,386,326
2021-12-10	10.540	10.650	10.530	10.580	9.130	3,424,747
2021-12-09	10.400	10.660	10.400	10.580	9.130	4,916,896
2021-12-08	10.580	10.630	10.410	10.420	8.992	8,107,400
2021-12-07	10.450	10.510	10.350	10.500	9.061	6,651,397
2021-12-06	10.200	10.380	10.190	10.340	8.923	4,599,061
2021-12-03	10.100	10.220	10.100	10.190	8.793	7,635,733
2021-12-02	9.980	10.000	9.860	10.000	8.629	7,093,002
2021-12-01	10.000	10.080	9.870	9.960	8.595	4,973,376
2021-11-30	10.110	10.190	10.010	10.010	8.638	9,743,599
2021-11-29	10.160	10.170	10.090	10.100	8.716	4,624,888
2021-11-26	10.390	10.440	10.170	10.190	8.793	3,381,726
2021-11-25	10.400	10.420	10.350	10.400	8.975	5,148,998
2021-11-24	10.550	10.580	10.370	10.400	8.975	3,387,144
2021-11-23	10.450	10.560	10.410	10.540	9.095	2,862,829
2021-11-22	10.500	10.520	10.340	10.470	9.035	2,813,599
2021-11-19	10.460	10.510	10.370	10.410	8.983	3,233,547
2021-11-18	10.520	10.530	10.430	10.440	9.009	3,525,657
2021-11-17	10.480	10.575	10.430	10.490	9.052	5,042,833
2021-11-16	10.470	10.510	10.410	10.430	9.000	4,457,178
2021-11-15	10.400	10.480	10.350	10.470	9.035	3,997,334
2021-11-12	10.360	10.470	10.270	10.350	8.931	3,525,375
2021-11-11	10.380	10.440	10.260	10.330	8.914	2,803,887
2021-11-10	10.460	10.510	10.370	10.400	8.975	3,437,038
2021-11-09	10.450	10.470	10.330	10.420	8.992	3,188,393
2021-11-08	10.490	10.490	10.350	10.400	8.975	3,133,280
2021-11-05	10.480	10.520	10.420	10.460	9.026	5,887,382
2021-11-04	10.440	10.440	10.305	10.400	8.975	3,803,299
2021-11-03	10.280	10.360	10.240	10.300	8.888	3,903,807
2021-11-02	10.170	10.260	10.120	10.200	8.802	3,222,242
2021-11-01	10.160	10.220	10.120	10.200	8.802	4,034,562
2021-10-29	10.300	10.300	10.040	10.040	8.664	5,318,312
2021-10-28	10.230	10.320	10.190	10.300	8.888	4,834,143
2021-10-27	10.200	10.310	10.165	10.200	8.802	4,905,773

← NewerPage 21 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.