Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	19.690	19.860	19.350	19.830	18.698	5,694,559
2025-02-20	20.010	20.600	19.550	19.930	18.792	4,903,489
2025-02-19	19.060	19.650	18.960	19.620	18.500	2,752,884
2025-02-18	19.480	19.530	19.210	19.290	18.188	2,638,276
2025-02-17	19.490	19.530	19.220	19.410	18.302	1,788,071
2025-02-14	19.510	19.580	19.270	19.280	18.179	1,926,171
2025-02-13	19.390	19.420	19.280	19.350	18.245	2,139,336
2025-02-12	19.330	19.390	19.190	19.300	18.198	1,850,112
2025-02-11	19.230	19.310	19.120	19.260	18.160	2,264,141
2025-02-10	19.180	19.380	18.895	19.330	18.226	1,559,024
2025-02-07	19.700	19.700	19.430	19.440	18.330	1,252,336
2025-02-06	19.250	19.610	19.150	19.610	18.490	3,244,048
2025-02-05	19.340	19.370	19.200	19.200	18.104	3,599,868
2025-02-04	19.570	19.740	19.260	19.260	18.160	2,644,859
2025-02-03	19.280	19.620	19.070	19.570	18.452	2,155,126
2025-01-31	19.700	19.830	19.490	19.800	18.669	4,837,638
2025-01-30	19.470	19.830	19.435	19.820	18.688	2,128,531
2025-01-29	19.600	19.620	19.470	19.520	18.405	2,196,224
2025-01-28	19.370	19.660	19.310	19.410	18.302	1,933,130
2025-01-24	19.320	19.510	19.320	19.440	18.330	1,583,894
2025-01-23	19.370	19.550	19.210	19.280	18.179	1,372,123
2025-01-22	19.130	19.330	19.120	19.300	18.198	3,155,216
2025-01-21	19.190	19.320	19.100	19.100	18.009	1,744,549
2025-01-20	19.240	19.240	19.010	19.090	18.000	1,261,148
2025-01-17	18.960	18.980	18.780	18.960	17.877	2,550,134
2025-01-16	19.010	19.180	18.890	18.890	17.811	1,931,154
2025-01-15	18.950	19.090	18.650	18.780	17.708	2,500,182
2025-01-14	19.210	19.270	18.840	18.990	17.906	3,237,838
2025-01-13	19.300	19.370	19.160	19.280	18.179	1,184,585
2025-01-10	19.460	19.550	19.250	19.420	18.311	1,902,762
2025-01-09	19.840	20.000	19.400	19.400	18.292	2,474,940
2025-01-08	19.920	19.990	19.780	19.830	18.698	2,813,716
2025-01-07	19.600	20.000	19.480	19.910	18.773	2,732,427
2025-01-06	19.570	19.840	19.530	19.800	18.669	1,733,494
2025-01-03	19.410	19.590	19.340	19.530	18.415	1,103,961
2025-01-02	19.300	19.420	19.190	19.420	18.311	1,404,006
2024-12-31	19.260	19.360	19.220	19.240	18.141	1,202,650
2024-12-30	19.480	19.480	19.160	19.280	18.179	1,213,899
2024-12-27	19.310	19.350	19.120	19.240	18.141	1,067,837
2024-12-24	19.260	19.330	19.125	19.220	18.122	817,723
2024-12-23	19.100	19.280	19.000	19.250	18.151	2,194,125
2024-12-20	19.460	19.510	18.845	19.070	17.981	6,822,304
2024-12-19	19.060	19.390	18.895	19.390	18.283	3,873,464
2024-12-18	19.240	19.360	19.160	19.240	18.141	3,939,815
2024-12-17	19.140	19.450	19.140	19.320	18.217	3,181,278
2024-12-16	19.160	19.400	19.120	19.230	18.132	3,257,662
2024-12-13	19.240	19.330	19.030	19.190	18.094	1,931,266
2024-12-12	19.250	19.330	18.980	19.220	18.122	1,683,539
2024-12-11	19.340	19.380	18.940	19.140	18.047	3,093,302
2024-12-10	19.520	19.520	19.115	19.290	18.188	3,017,050
2024-12-09	19.510	19.525	19.290	19.450	18.339	2,451,039
2024-12-06	19.440	19.550	19.390	19.490	18.377	1,566,448
2024-12-05	19.520	19.650	19.430	19.570	18.452	2,156,549
2024-12-04	19.410	19.520	19.200	19.430	18.320	1,870,090
2024-12-03	19.130	19.460	19.060	19.340	18.236	2,707,544
2024-12-02	18.990	19.120	18.980	19.040	17.953	2,137,499
2024-11-29	19.050	19.170	18.940	19.030	17.943	2,555,140
2024-11-28	19.230	19.375	19.160	19.180	18.085	2,670,736
2024-11-27	19.050	19.220	18.880	19.160	18.066	3,079,053
2024-11-26	18.920	19.150	18.920	18.950	17.868	2,796,620

← NewerPage 8 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.