Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	23.630	24.150	23.630	23.720	22.984	3,583,627
2025-11-05	23.720	24.290	23.600	23.920	23.178	4,399,442
2025-11-04	24.620	24.660	23.320	23.410	22.683	3,504,054
2025-11-03	25.040	25.105	24.430	24.710	23.943	3,425,198
2025-10-31	24.600	24.905	24.520	24.860	24.088	5,503,998
2025-10-30	24.400	24.520	24.170	24.520	23.759	2,866,427
2025-10-29	25.000	25.075	24.580	24.670	23.904	2,423,892
2025-10-28	25.550	25.560	25.060	25.140	24.360	3,175,601
2025-10-27	25.290	25.290	24.750	24.990	24.214	2,033,128
2025-10-24	24.500	24.870	24.470	24.700	23.933	2,766,308
2025-10-23	24.250	24.910	24.250	24.670	23.904	2,330,587
2025-10-22	25.200	25.380	24.720	24.720	23.953	2,503,572
2025-10-21	24.980	25.390	24.830	25.320	24.534	2,074,342
2025-10-20	24.850	25.160	24.770	25.080	24.302	2,419,448
2025-10-17	24.460	24.850	24.440	24.580	23.817	2,725,415
2025-10-16	24.620	24.905	24.310	24.820	24.050	3,450,099
2025-10-15	24.710	24.820	24.350	24.580	23.817	2,617,362
2025-10-14	24.700	24.730	24.150	24.510	23.749	2,005,565
2025-10-13	24.910	25.040	24.630	24.720	23.953	2,081,531
2025-10-10	24.900	24.930	24.590	24.820	24.050	1,665,417
2025-10-09	24.790	24.890	24.480	24.690	23.924	2,304,002
2025-10-08	24.640	24.790	24.505	24.770	24.001	3,554,849
2025-10-07	24.780	24.900	24.590	24.640	23.875	2,172,488
2025-10-06	25.000	25.075	24.830	24.850	24.079	1,339,228
2025-10-03	24.910	25.000	24.750	24.800	24.030	2,261,645
2025-10-02	24.960	25.160	24.600	24.900	24.127	4,473,761
2025-10-01	24.800	25.130	24.800	25.120	24.340	2,774,448
2025-09-30	24.830	24.940	24.675	24.800	24.030	4,673,652
2025-09-29	24.700	24.850	24.585	24.780	24.011	2,092,852
2025-09-26	24.610	24.740	24.400	24.640	23.875	2,926,303
2025-09-25	24.610	24.890	24.200	24.470	23.711	8,345,868
2025-09-24	24.990	24.990	24.610	24.760	23.992	4,172,929
2025-09-23	24.840	24.990	24.740	24.970	24.195	2,483,711
2025-09-22	24.510	24.820	24.510	24.700	23.933	1,838,461
2025-09-19	24.560	24.780	24.400	24.670	23.904	9,049,281
2025-09-18	24.840	24.870	24.390	24.500	23.740	4,482,857
2025-09-17	24.880	24.990	24.720	24.900	24.127	3,636,232
2025-09-16	25.030	25.330	24.960	25.060	24.282	3,061,343
2025-09-15	25.400	25.500	25.090	25.260	24.476	3,573,536
2025-09-12	25.400	25.560	25.310	25.330	24.544	3,130,886
2025-09-11	25.790	25.790	25.270	25.440	24.650	3,523,368
2025-09-10	25.850	25.890	25.430	25.720	24.922	2,554,645
2025-09-09	26.130	26.330	25.720	25.900	24.786	4,413,375
2025-09-08	26.560	26.930	26.330	26.380	25.246	2,243,308
2025-09-05	26.340	26.630	26.340	26.560	25.418	2,997,953
2025-09-04	25.880	26.290	25.830	26.290	25.160	4,071,219
2025-09-03	26.120	26.430	25.930	25.930	24.815	5,797,570
2025-09-02	25.890	26.190	25.810	26.120	24.997	3,866,773
2025-09-01	25.930	26.150	25.880	26.020	24.901	1,737,039
2025-08-29	25.950	26.090	25.760	25.950	24.834	3,937,512
2025-08-28	25.880	26.240	25.860	26.030	24.911	2,505,987
2025-08-27	26.150	26.320	25.940	25.940	24.825	3,524,586
2025-08-26	26.180	26.310	26.000	26.130	25.007	7,234,019
2025-08-25	26.750	26.900	26.130	26.340	25.208	4,548,962
2025-08-22	26.000	26.360	25.810	25.970	24.853	10,225,632
2025-08-21	23.770	26.300	23.650	26.300	25.169	11,104,583
2025-08-20	23.270	23.580	23.140	23.230	22.231	3,668,026
2025-08-19	23.330	23.380	23.060	23.260	22.260	2,098,260
2025-08-18	23.140	23.380	23.090	23.240	22.241	4,054,490
2025-08-15	23.140	23.230	22.855	23.230	22.231	3,922,957

← NewerPage 5 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.