Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.000	22.000	21.780	21.920	20.978	2,067,081
2025-05-20	21.810	22.020	21.660	22.020	21.073	2,268,086
2025-05-19	21.820	21.930	21.590	21.710	20.777	2,568,704
2025-05-16	21.950	22.020	21.730	21.820	20.882	4,407,578
2025-05-15	21.520	21.730	21.410	21.600	20.671	3,698,362
2025-05-14	21.050	21.560	21.050	21.500	20.576	3,126,279
2025-05-13	21.350	21.420	20.990	21.120	20.212	2,353,312
2025-05-12	21.290	21.470	21.220	21.310	20.394	2,242,479
2025-05-09	21.170	21.360	21.100	21.100	20.193	2,534,753
2025-05-08	20.960	21.320	20.900	21.160	20.250	2,771,218
2025-05-07	21.190	21.190	20.890	20.980	20.078	3,377,114
2025-05-06	20.880	21.130	20.880	20.990	20.088	2,846,648
2025-05-05	20.800	21.060	20.780	20.880	19.982	2,818,556
2025-05-02	20.720	20.800	20.450	20.800	19.906	2,620,627
2025-05-01	20.720	20.750	20.520	20.570	19.686	4,138,765
2025-04-30	20.350	20.560	20.280	20.520	19.638	6,250,779
2025-04-29	19.610	20.240	19.610	20.130	19.265	4,294,880
2025-04-28	20.150	20.180	19.530	19.830	18.977	7,587,983
2025-04-24	20.960	20.960	20.760	20.880	19.982	2,812,294
2025-04-23	20.720	21.110	20.640	20.910	20.011	3,089,435
2025-04-22	20.390	20.640	20.320	20.440	19.561	2,511,186
2025-04-17	20.720	20.810	20.490	20.610	19.724	5,007,592
2025-04-16	20.800	20.970	20.740	20.800	19.906	2,471,534
2025-04-15	20.830	20.970	20.690	20.800	19.906	2,343,374
2025-04-14	20.970	21.090	20.740	20.780	19.887	2,724,856
2025-04-11	20.730	21.030	20.490	20.900	20.001	4,655,493
2025-04-10	21.270	21.440	20.820	20.960	20.059	3,474,200
2025-04-09	20.120	20.620	20.060	20.380	19.504	4,799,948
2025-04-08	19.870	20.480	19.870	20.410	19.533	3,993,240
2025-04-07	19.210	20.210	19.060	19.820	18.968	5,421,955
2025-04-04	20.260	20.710	20.220	20.380	19.504	4,119,070
2025-04-03	20.570	20.570	19.920	20.420	19.542	3,238,809
2025-04-02	20.450	20.710	20.260	20.620	19.733	2,742,824
2025-04-01	20.210	20.300	20.070	20.260	19.389	2,509,486
2025-03-31	20.210	20.250	19.950	20.030	19.169	4,046,387
2025-03-28	20.380	20.490	20.255	20.380	19.504	2,363,409
2025-03-27	20.410	20.790	20.245	20.290	19.418	2,043,798
2025-03-26	20.750	20.750	20.435	20.620	19.733	2,599,852
2025-03-25	20.570	20.700	20.440	20.550	19.667	2,536,295
2025-03-24	20.220	20.380	20.175	20.340	19.466	1,943,675
2025-03-21	20.360	20.420	20.200	20.350	19.475	8,451,076
2025-03-20	20.220	20.380	20.140	20.360	19.485	3,420,236
2025-03-19	20.310	20.330	20.120	20.120	19.255	2,394,030
2025-03-18	20.300	20.430	20.200	20.340	19.466	1,778,213
2025-03-17	20.360	20.440	20.180	20.250	19.379	2,137,912
2025-03-14	20.150	20.340	20.040	20.280	19.408	2,932,202
2025-03-13	20.090	20.350	20.010	20.120	19.255	3,599,124
2025-03-12	20.070	20.280	19.780	20.000	19.140	5,549,048
2025-03-11	20.950	20.990	20.430	20.530	19.358	4,050,092
2025-03-10	20.850	20.980	20.750	20.860	19.669	3,576,396
2025-03-07	20.490	20.930	20.490	20.720	19.537	3,441,804
2025-03-06	20.960	20.960	20.690	20.750	19.565	3,214,890
2025-03-05	20.620	21.050	20.600	20.860	19.669	3,003,533
2025-03-04	20.800	21.170	20.640	21.100	19.895	2,646,799
2025-03-03	21.000	21.240	20.930	21.120	19.914	2,797,874
2025-02-28	20.870	21.040	20.690	20.900	19.707	7,228,177
2025-02-27	21.200	21.270	20.995	21.100	19.895	6,779,657
2025-02-26	20.300	21.040	20.240	20.980	19.782	4,538,454
2025-02-25	19.810	20.380	19.790	20.370	19.207	4,056,281
2025-02-24	19.630	20.130	19.505	19.950	18.811	3,580,596

← NewerPage 7 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.