Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	22.270	23.110	22.270	22.930	22.537	2,073,637
2026-04-30	22.370	22.630	22.110	22.630	22.242	4,967,035
2026-04-29	21.780	22.070	21.770	22.070	21.691	4,056,413
2026-04-28	21.730	22.020	21.730	21.780	21.406	2,287,167
2026-04-27	21.900	22.020	21.810	21.980	21.603	1,388,352
2026-04-24	22.210	22.390	21.700	22.020	21.642	2,951,913
2026-04-23	22.500	22.540	22.060	22.260	21.878	2,164,053
2026-04-22	22.660	22.680	22.530	22.530	22.144	1,334,566
2026-04-21	22.820	22.840	22.570	22.690	22.301	2,046,600
2026-04-20	22.730	22.750	22.490	22.660	22.271	1,413,299
2026-04-17	22.150	22.390	22.070	22.390	22.006	2,199,892
2026-04-16	22.470	22.470	21.930	22.200	21.819	3,125,795
2026-04-15	22.150	22.370	22.010	22.250	21.868	2,531,847
2026-04-14	22.610	22.940	22.430	22.430	22.045	2,713,879
2026-04-13	22.890	23.260	22.780	22.820	22.429	2,230,527
2026-04-10	23.270	23.455	22.960	23.270	22.871	2,558,072
2026-04-09	23.550	23.675	23.290	23.520	23.117	2,541,265
2026-04-08	23.400	23.510	23.070	23.300	22.900	3,762,429
2026-04-07	23.190	23.270	22.660	22.900	22.507	2,097,335
2026-04-02	23.050	23.190	22.675	22.830	22.438	3,280,147
2026-04-01	22.850	22.990	22.220	22.910	22.517	4,174,566
2026-03-31	22.590	22.910	22.360	22.600	22.212	4,409,635
2026-03-30	22.260	22.460	22.105	22.460	22.075	3,382,946
2026-03-27	22.490	22.490	22.070	22.240	21.858	2,110,279
2026-03-26	22.140	22.280	22.100	22.220	21.839	2,557,625
2026-03-25	22.060	22.330	22.000	22.230	21.849	2,230,882
2026-03-24	22.330	22.390	21.960	21.970	21.593	2,347,635
2026-03-23	22.190	22.280	21.920	22.020	21.642	3,339,846
2026-03-20	22.440	22.690	22.310	22.350	21.967	8,620,458
2026-03-19	22.220	22.430	22.050	22.430	22.045	3,416,866
2026-03-18	22.410	22.460	22.210	22.350	21.967	2,684,160
2026-03-17	22.200	22.400	22.040	22.310	21.927	1,830,777
2026-03-16	22.360	22.540	22.020	22.410	22.026	1,939,146
2026-03-13	22.630	22.630	22.080	22.330	21.947	3,189,332
2026-03-12	22.200	22.610	22.200	22.490	22.104	4,598,243
2026-03-11	22.750	23.350	22.010	22.610	22.222	4,470,932
2026-03-10	22.970	23.830	22.970	23.180	22.461	3,044,499
2026-03-09	23.650	23.960	22.920	23.230	22.509	2,945,691
2026-03-06	24.600	24.600	24.270	24.400	23.643	2,395,383
2026-03-05	24.860	25.020	24.510	24.560	23.798	3,544,306
2026-03-04	24.970	25.180	24.710	24.900	24.127	2,762,860
2026-03-03	25.060	25.170	24.770	25.000	24.224	2,959,934
2026-03-02	25.020	25.330	24.760	25.270	24.486	1,398,080
2026-02-27	25.100	25.100	24.740	25.080	24.302	7,015,864
2026-02-26	25.140	25.430	24.770	24.920	24.147	3,186,191
2026-02-25	24.880	25.130	24.720	25.100	24.321	4,613,373
2026-02-24	24.320	24.910	24.310	24.840	24.069	3,797,691
2026-02-23	24.300	24.550	24.130	24.520	23.759	3,636,983
2026-02-20	24.130	24.490	23.970	24.220	23.468	3,127,792
2026-02-19	24.100	25.000	23.890	24.380	23.623	3,532,085
2026-02-18	23.610	23.790	23.300	23.500	22.771	2,179,192
2026-02-17	23.780	23.780	23.460	23.630	22.897	1,542,817
2026-02-16	23.670	23.935	23.260	23.620	22.887	4,261,946
2026-02-13	22.940	23.590	22.940	23.300	22.577	4,623,859
2026-02-12	23.270	23.270	22.920	22.990	22.276	2,111,534
2026-02-11	23.320	23.440	22.950	23.100	22.383	1,709,796
2026-02-10	23.120	23.280	22.950	22.970	22.257	2,398,283
2026-02-09	23.280	23.730	23.120	23.160	22.441	2,932,644
2026-02-06	22.910	23.510	22.680	23.510	22.780	4,733,898
2026-02-05	22.330	22.720	22.240	22.720	22.015	3,603,007

← NewerPage 3 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.