Brambles Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.110	20.220	19.880	20.160	20.160	3,105,169
2026-10-15	19.540	19.950	19.510	19.840	19.840	3,494,747
2026-10-14	19.600	19.680	19.385	19.560	19.560	2,506,143
2026-10-13	19.220	19.740	19.200	19.710	19.710	6,207,567
2026-10-12	19.440	19.520	19.290	19.380	19.380	1,734,418
2026-10-09	18.980	19.420	18.930	19.350	19.350	2,546,442
2026-10-08	19.160	19.160	18.760	18.980	18.980	3,464,414
2026-10-07	19.220	19.520	19.140	19.140	19.140	3,608,802
2026-10-06	19.400	19.450	19.180	19.220	19.220	4,246,735
2026-10-05	19.150	19.280	19.150	19.230	19.230	2,220,158
2026-10-02	19.010	19.100	18.850	19.010	19.010	2,780,874
2026-10-01	19.360	19.410	18.910	18.920	18.920	5,600,819
2026-09-30	18.890	19.550	18.890	19.520	19.520	5,789,572
2026-09-29	18.920	19.100	18.850	19.040	19.040	5,335,495
2026-09-28	18.650	18.990	18.540	18.820	18.820	4,117,667
2026-09-25	18.570	18.720	18.465	18.550	18.550	2,561,192
2026-09-24	18.590	18.910	18.540	18.750	18.750	2,626,720
2026-09-23	18.630	18.740	18.590	18.730	18.730	1,881,921
2026-09-22	18.280	18.660	18.280	18.590	18.590	2,956,105
2026-09-21	18.750	18.750	18.390	18.410	18.410	2,811,093
2026-09-18	18.830	18.930	18.530	18.530	18.530	9,576,067
2026-09-17	19.370	19.370	18.840	18.840	18.840	5,809,041
2026-09-16	19.080	19.310	18.880	18.900	18.900	4,558,278
2026-09-15	18.890	18.920	18.580	18.730	18.730	3,432,677
2026-09-14	18.800	18.870	18.620	18.620	18.620	2,990,246
2026-09-11	18.180	18.650	18.180	18.650	18.650	3,887,102
2026-09-10	18.220	18.550	18.140	18.270	18.270	4,481,615
2026-09-09	18.670	18.730	18.540	18.690	18.690	3,811,362
2026-09-08	19.360	19.450	19.130	19.130	18.802	2,505,426
2026-09-07	19.290	19.400	19.170	19.300	18.969	2,124,143
2026-09-04	19.300	19.380	19.170	19.230	18.900	5,286,187
2026-09-03	19.230	19.360	19.150	19.330	18.998	3,585,738
2026-09-02	19.350	19.400	19.160	19.230	18.900	4,075,875
2026-09-01	19.550	19.675	19.220	19.440	19.107	5,591,335
2026-08-31	19.800	19.950	19.460	19.590	19.254	7,029,428
2026-08-28	19.590	19.750	19.490	19.750	19.411	5,059,689
2026-08-27	19.630	19.680	19.390	19.550	19.215	7,953,943
2026-08-26	19.210	19.680	19.190	19.600	19.264	6,859,174
2026-08-25	19.190	19.460	19.140	19.440	19.107	4,131,600
2026-08-24	19.080	19.380	18.890	19.190	18.861	5,283,044
2026-08-21	18.940	19.240	18.590	19.080	18.753	5,841,541
2026-08-20	18.840	19.630	18.330	18.800	18.478	8,603,946
2026-08-19	19.410	19.720	19.340	19.470	19.136	4,313,571
2026-08-18	19.460	19.590	19.280	19.390	19.057	2,463,438
2026-08-17	19.500	19.650	19.350	19.600	19.264	3,086,560
2026-08-14	19.740	19.740	19.475	19.560	19.224	2,197,973
2026-08-13	19.740	19.820	19.510	19.630	19.293	3,288,713
2026-08-12	20.200	20.200	19.810	19.890	19.549	4,864,241
2026-08-11	20.220	20.370	20.170	20.180	19.834	2,448,773
2026-08-10	20.250	20.430	20.230	20.430	20.080	1,888,899
2026-08-07	20.100	20.380	20.100	20.350	20.001	3,003,345
2026-08-06	20.280	20.450	20.200	20.300	19.952	3,299,436
2026-08-05	20.060	20.370	19.920	20.370	20.021	3,503,822
2026-08-04	19.680	20.010	19.600	20.010	19.667	3,414,097
2026-08-03	19.330	19.715	19.330	19.640	19.303	2,512,199
2026-07-31	19.850	19.945	19.390	19.590	19.254	4,041,542
2026-07-30	19.640	20.310	19.590	19.870	19.529	4,753,532
2026-07-29	19.480	19.650	19.090	19.650	19.313	5,523,839
2026-07-28	19.100	19.330	18.910	19.250	18.920	6,621,497
2026-07-27	18.980	19.100	18.800	19.060	18.733	3,150,409

Page 1 of 3 · 129 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.