Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	19.310	19.360	18.940	18.940	17.858	8,694,657
2024-11-22	19.200	19.315	19.110	19.160	18.066	4,707,068
2024-11-21	19.100	19.200	18.810	19.060	17.972	3,287,533
2024-11-20	19.520	19.540	18.920	18.920	17.840	3,822,294
2024-11-19	19.250	19.660	19.250	19.600	18.481	2,720,461
2024-11-18	19.100	19.300	18.870	19.250	18.151	2,545,491
2024-11-15	19.140	19.310	19.120	19.310	18.207	3,521,951
2024-11-14	19.250	19.400	18.990	19.090	18.000	2,223,392
2024-11-13	19.310	19.440	19.190	19.240	18.141	3,035,448
2024-11-12	19.520	19.520	19.295	19.340	18.236	1,938,986
2024-11-11	19.340	19.440	19.190	19.390	18.283	2,837,505
2024-11-08	19.120	19.240	19.070	19.150	18.056	2,601,124
2024-11-07	19.060	19.060	18.730	19.000	17.915	2,856,950
2024-11-06	18.600	18.940	18.590	18.780	17.708	1,987,086
2024-11-05	18.700	18.720	18.475	18.570	17.510	2,400,179
2024-11-04	18.590	18.790	18.570	18.630	17.566	2,017,174
2024-11-01	18.270	18.580	18.215	18.510	17.453	2,870,229
2024-10-31	18.390	18.390	18.120	18.360	17.312	3,784,589
2024-10-30	18.550	18.600	18.130	18.300	17.255	3,228,430
2024-10-29	18.600	18.680	18.380	18.490	17.434	3,285,770
2024-10-28	18.210	18.505	18.160	18.470	17.415	2,803,338
2024-10-25	18.290	18.350	18.020	18.160	17.123	2,905,435
2024-10-24	17.990	18.400	17.800	18.290	17.246	5,896,872
2024-10-23	18.580	18.960	18.470	18.570	17.510	3,533,468
2024-10-22	18.990	19.040	18.600	18.600	17.538	4,092,096
2024-10-21	19.130	19.190	18.960	19.070	17.981	4,048,905
2024-10-18	19.240	19.310	19.080	19.080	17.990	4,006,649
2024-10-17	18.970	19.410	18.920	19.410	18.302	5,739,522
2024-10-16	19.260	19.300	18.810	18.810	17.736	3,829,605
2024-10-15	19.250	19.370	19.150	19.150	18.056	2,903,093
2024-10-14	19.220	19.300	19.120	19.130	18.038	1,653,596
2024-10-11	19.220	19.290	19.120	19.170	18.075	2,878,162
2024-10-10	19.230	19.330	19.110	19.210	18.113	3,271,071
2024-10-09	19.050	19.260	19.015	19.240	18.141	2,777,499
2024-10-08	18.980	19.050	18.810	18.860	17.783	2,773,654
2024-10-07	18.850	18.905	18.610	18.850	17.774	2,246,950
2024-10-04	18.830	18.920	18.710	18.740	17.670	2,391,529
2024-10-03	18.950	19.090	18.860	18.960	17.877	2,572,989
2024-10-02	18.830	18.950	18.700	18.860	17.783	2,977,445
2024-10-01	18.920	18.960	18.730	18.790	17.717	2,456,794
2024-09-30	18.870	19.030	18.750	19.030	17.943	5,185,394
2024-09-27	18.800	18.930	18.610	18.640	17.576	3,436,569
2024-09-26	18.860	18.920	18.635	18.820	17.745	4,208,831
2024-09-25	18.900	19.000	18.665	18.690	17.623	2,894,236
2024-09-24	18.670	18.895	18.610	18.830	17.755	2,829,702
2024-09-23	18.560	18.730	18.380	18.670	17.604	2,832,045
2024-09-20	18.810	18.840	18.500	18.690	17.623	7,603,751
2024-09-19	18.970	19.015	18.600	18.750	17.679	3,400,281
2024-09-18	18.930	19.010	18.705	18.880	17.802	3,442,859
2024-09-17	18.700	19.040	18.600	19.010	17.924	4,818,236
2024-09-16	18.400	18.780	18.350	18.540	17.481	3,192,768
2024-09-13	18.420	18.630	17.990	18.330	17.283	4,285,936
2024-09-12	18.450	18.630	18.340	18.470	17.415	2,577,930
2024-09-11	18.000	18.310	17.950	18.310	17.264	4,049,677
2024-09-10	18.490	18.490	18.175	18.230	16.917	3,758,439
2024-09-09	18.400	18.600	18.260	18.510	17.176	2,110,630
2024-09-06	18.340	18.660	18.290	18.630	17.288	5,679,799
2024-09-05	18.220	18.370	18.090	18.370	17.046	3,141,376
2024-09-04	18.040	18.300	18.010	18.140	16.833	4,208,432
2024-09-03	18.170	18.210	17.990	18.170	16.861	2,913,273

← NewerPage 9 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.