Brambles Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 23.220 | 23.260 | 22.880 | 23.050 | 22.059 | 6,526,120 |
| 2025-08-13 | 22.820 | 23.290 | 22.750 | 23.200 | 22.203 | 5,677,878 |
| 2025-08-12 | 23.290 | 23.350 | 22.860 | 23.000 | 22.011 | 5,145,277 |
| 2025-08-11 | 23.240 | 23.350 | 23.080 | 23.350 | 22.346 | 4,802,719 |
| 2025-08-08 | 23.280 | 23.390 | 23.070 | 23.240 | 22.241 | 3,107,226 |
| 2025-08-07 | 24.250 | 24.300 | 23.270 | 23.310 | 22.308 | 3,320,414 |
| 2025-08-06 | 23.970 | 24.200 | 23.750 | 24.110 | 23.073 | 2,804,701 |
| 2025-08-05 | 23.540 | 23.905 | 23.540 | 23.850 | 22.825 | 2,618,787 |
| 2025-08-04 | 23.810 | 23.810 | 23.465 | 23.740 | 22.719 | 1,390,960 |
| 2025-08-01 | 23.660 | 23.800 | 23.560 | 23.700 | 22.681 | 1,588,264 |
| 2025-07-31 | 23.680 | 24.030 | 23.680 | 23.910 | 22.882 | 2,012,012 |
| 2025-07-30 | 23.400 | 23.820 | 23.360 | 23.780 | 22.758 | 2,582,765 |
| 2025-07-29 | 23.060 | 23.340 | 23.045 | 23.330 | 22.327 | 1,727,063 |
| 2025-07-28 | 23.170 | 23.260 | 23.040 | 23.150 | 22.155 | 1,481,374 |
| 2025-07-25 | 23.090 | 23.175 | 22.950 | 23.130 | 22.136 | 1,789,217 |
| 2025-07-24 | 23.430 | 23.680 | 23.090 | 23.130 | 22.136 | 2,738,419 |
| 2025-07-23 | 23.520 | 23.640 | 23.270 | 23.490 | 22.480 | 2,355,766 |
| 2025-07-22 | 23.650 | 23.730 | 23.320 | 23.450 | 22.442 | 1,647,977 |
| 2025-07-21 | 23.720 | 23.730 | 23.500 | 23.660 | 22.643 | 1,144,638 |
| 2025-07-18 | 23.500 | 23.890 | 23.440 | 23.730 | 22.710 | 1,423,400 |
| 2025-07-17 | 23.540 | 23.600 | 23.390 | 23.560 | 22.547 | 4,352,226 |
| 2025-07-16 | 23.400 | 23.580 | 23.310 | 23.400 | 22.394 | 1,954,304 |
| 2025-07-15 | 23.570 | 23.810 | 23.550 | 23.550 | 22.538 | 2,025,736 |
| 2025-07-14 | 23.520 | 23.590 | 23.320 | 23.330 | 22.327 | 1,811,928 |
| 2025-07-11 | 23.400 | 23.550 | 23.180 | 23.420 | 22.413 | 2,047,344 |
| 2025-07-10 | 23.390 | 23.680 | 23.330 | 23.490 | 22.480 | 2,810,037 |
| 2025-07-09 | 23.160 | 23.350 | 23.080 | 23.140 | 22.145 | 1,914,397 |
| 2025-07-08 | 23.090 | 23.350 | 23.070 | 23.280 | 22.279 | 2,474,975 |
| 2025-07-07 | 23.290 | 23.400 | 23.105 | 23.110 | 22.116 | 4,490,620 |
| 2025-07-04 | 23.260 | 23.420 | 23.070 | 23.370 | 22.365 | 4,659,366 |
| 2025-07-03 | 23.180 | 23.420 | 22.870 | 23.100 | 22.107 | 4,339,633 |
| 2025-07-02 | 23.490 | 23.630 | 23.080 | 23.370 | 22.365 | 2,751,235 |
| 2025-07-01 | 23.680 | 23.680 | 23.250 | 23.320 | 22.317 | 2,318,137 |
| 2025-06-30 | 23.170 | 23.535 | 23.070 | 23.420 | 22.413 | 2,910,535 |
| 2025-06-27 | 23.410 | 23.440 | 23.000 | 23.380 | 22.375 | 6,158,199 |
| 2025-06-26 | 23.500 | 23.500 | 23.020 | 23.160 | 22.164 | 2,866,245 |
| 2025-06-25 | 23.550 | 23.760 | 23.230 | 23.280 | 22.279 | 3,973,622 |
| 2025-06-24 | 23.650 | 23.825 | 23.510 | 23.510 | 22.499 | 3,497,017 |
| 2025-06-23 | 23.890 | 24.560 | 23.330 | 23.330 | 22.327 | 6,952,265 |
| 2025-06-20 | 23.700 | 24.560 | 23.620 | 24.560 | 23.504 | 19,825,606 |
| 2025-06-19 | 23.420 | 23.730 | 23.340 | 23.700 | 22.681 | 3,242,089 |
| 2025-06-18 | 22.890 | 23.280 | 22.880 | 23.200 | 22.203 | 3,458,045 |
| 2025-06-17 | 23.000 | 23.090 | 22.900 | 23.020 | 22.030 | 2,518,391 |
| 2025-06-16 | 23.100 | 23.170 | 22.920 | 23.000 | 22.011 | 1,750,439 |
| 2025-06-13 | 23.000 | 23.200 | 22.930 | 23.030 | 22.040 | 1,894,766 |
| 2025-06-12 | 22.800 | 23.110 | 22.800 | 23.000 | 22.011 | 3,878,710 |
| 2025-06-11 | 23.040 | 23.120 | 22.940 | 23.000 | 22.011 | 1,983,432 |
| 2025-06-10 | 22.760 | 23.080 | 22.760 | 23.020 | 22.030 | 3,103,057 |
| 2025-06-06 | 23.140 | 23.270 | 22.850 | 23.010 | 22.021 | 3,139,483 |
| 2025-06-05 | 23.250 | 23.350 | 23.080 | 23.180 | 22.183 | 4,886,935 |
| 2025-06-04 | 23.300 | 23.420 | 23.130 | 23.250 | 22.250 | 5,621,676 |
| 2025-06-03 | 23.680 | 23.770 | 23.385 | 23.460 | 22.451 | 4,563,070 |
| 2025-06-02 | 23.260 | 23.560 | 23.130 | 23.420 | 22.413 | 3,950,637 |
| 2025-05-30 | 23.080 | 23.350 | 22.990 | 23.190 | 22.193 | 12,233,033 |
| 2025-05-29 | 23.140 | 23.230 | 22.950 | 22.970 | 21.982 | 5,570,394 |
| 2025-05-28 | 22.960 | 22.980 | 22.700 | 22.960 | 21.973 | 3,063,485 |
| 2025-05-27 | 22.250 | 22.890 | 22.060 | 22.810 | 21.829 | 3,550,557 |
| 2025-05-26 | 22.010 | 22.170 | 21.925 | 22.150 | 21.198 | 2,739,689 |
| 2025-05-23 | 21.910 | 22.175 | 21.840 | 22.060 | 21.112 | 2,695,317 |
| 2025-05-22 | 21.920 | 22.300 | 21.830 | 22.150 | 21.198 | 3,731,151 |
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.