Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.310	22.480	22.180	22.330	21.637	2,205,653
2026-02-03	22.890	22.990	22.470	22.550	21.850	3,091,640
2026-02-02	22.030	22.510	22.020	22.460	21.763	2,069,906
2026-01-30	22.650	22.680	22.370	22.400	21.705	3,892,105
2026-01-29	22.670	22.800	22.180	22.310	21.618	2,023,069
2026-01-28	22.920	23.080	22.740	22.910	22.199	1,941,704
2026-01-27	23.920	23.920	22.660	22.750	22.044	2,476,815
2026-01-23	23.000	23.320	22.840	22.970	22.257	1,904,368
2026-01-22	22.710	23.030	22.640	22.990	22.276	1,759,854
2026-01-21	22.630	22.660	22.430	22.510	21.811	2,295,146
2026-01-20	23.000	23.370	22.610	22.700	21.995	3,173,879
2026-01-19	23.300	23.440	23.210	23.410	22.683	1,210,726
2026-01-16	23.600	23.610	23.060	23.410	22.683	2,006,215
2026-01-15	23.460	23.500	23.220	23.320	22.596	1,661,244
2026-01-14	22.920	23.220	22.800	23.220	22.499	2,102,025
2026-01-13	23.570	23.750	23.340	23.390	22.664	2,009,406
2026-01-12	23.000	23.620	22.820	23.240	22.519	2,027,928
2026-01-09	22.750	22.860	22.540	22.710	22.005	2,254,495
2026-01-08	22.680	22.770	22.470	22.600	21.899	2,542,841
2026-01-07	22.370	22.600	22.280	22.600	21.899	2,436,468
2026-01-06	22.510	22.530	22.110	22.310	21.618	2,803,380
2026-01-05	22.960	22.960	22.500	22.540	21.840	1,127,284
2026-01-02	23.000	23.130	22.720	22.790	22.083	780,752
2025-12-31	23.060	23.120	22.875	22.960	22.247	1,415,492
2025-12-30	23.030	23.120	22.950	23.060	22.344	1,150,009
2025-12-29	22.840	22.950	22.640	22.720	22.015	1,110,488
2025-12-24	23.180	23.290	22.735	22.880	22.170	1,605,260
2025-12-23	23.040	23.215	22.990	23.110	22.393	1,447,408
2025-12-22	22.780	23.030	22.700	22.930	22.218	1,795,528
2025-12-19	22.850	23.100	22.810	23.030	22.315	6,077,927
2025-12-18	22.990	23.035	22.595	22.820	22.112	8,338,130
2025-12-17	22.760	23.430	22.720	22.860	22.151	8,077,407
2025-12-16	23.020	23.020	22.630	22.770	22.063	3,697,785
2025-12-15	22.710	22.910	22.540	22.630	21.928	2,047,491
2025-12-12	23.060	23.120	22.910	22.990	22.276	2,112,676
2025-12-11	22.670	22.990	22.660	22.810	22.102	3,015,525
2025-12-10	22.840	23.060	22.740	22.850	22.141	3,603,375
2025-12-09	23.160	23.160	22.800	23.000	22.286	3,318,162
2025-12-08	23.100	23.180	22.835	23.010	22.296	2,688,119
2025-12-05	23.120	23.370	23.050	23.180	22.461	2,458,701
2025-12-04	23.690	23.690	23.230	23.420	22.693	2,301,818
2025-12-03	23.900	24.040	23.460	23.480	22.751	4,243,644
2025-12-02	24.520	24.630	23.750	23.750	23.013	3,159,881
2025-12-01	24.110	24.190	23.840	23.840	23.100	1,479,974
2025-11-28	23.900	24.140	23.890	24.060	23.313	1,650,191
2025-11-27	23.800	24.240	23.800	24.010	23.265	2,320,132
2025-11-26	23.880	23.950	23.690	23.910	23.168	2,661,086
2025-11-25	23.600	23.790	23.460	23.640	22.906	2,572,874
2025-11-24	23.110	23.610	23.110	23.600	22.868	5,790,965
2025-11-21	23.200	23.440	23.110	23.250	22.528	2,733,406
2025-11-20	23.290	23.440	23.145	23.350	22.625	3,658,078
2025-11-19	23.260	23.460	23.000	23.230	22.509	2,596,952
2025-11-18	23.430	23.700	23.295	23.300	22.577	3,583,380
2025-11-17	23.500	23.620	23.370	23.470	22.742	2,630,675
2025-11-14	23.490	23.660	23.440	23.660	22.926	2,108,829
2025-11-13	24.090	24.140	23.550	23.800	23.061	3,440,827
2025-11-12	23.950	24.200	23.840	24.120	23.371	2,734,775
2025-11-11	24.070	24.110	23.800	23.930	23.187	2,681,217
2025-11-10	23.765	23.880	23.640	23.860	23.119	2,373,978
2025-11-07	23.800	24.045	23.720	23.890	23.149	3,305,812

← NewerPage 4 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.