Brisbane Broncos Limited (BBL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:47PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 996 |
| 23 Apr 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 13,250 |
| 22 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 167 |
| 19 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 34 |
| 18 Apr 2024 | 0.9650 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 1,218 |
| 17 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 173 |
| 16 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 905 |
| 15 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,529 |
| 12 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 994 |
| 11 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,721 |
| 10 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10 |
| 09 Apr 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 9,075 |
| 08 Apr 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 4,015 |
| 05 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 60 |
| 04 Apr 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 612 |
| 03 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 492 |
| 02 Apr 2024 | 1.0250 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 7,983 |
| 28 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,110 |
| 27 Mar 2024 | 1.0300 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 2,650 |
| 26 Mar 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 2,216 |
| 25 Mar 2024 | 1.0350 | 1.0350 | 1.0250 | 1.0350 | 1.0350 | 192 |
| 22 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 5 |
| 21 Mar 2024 | 1.0400 | 1.0400 | 1.0250 | 1.0250 | 1.0250 | 2,258 |
| 20 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 20 Mar 2024 | 0.015 Dividend | |||||
| 19 Mar 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0200 | 1,002 |
| 18 Mar 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0200 | 9,425 |
| 15 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0249 | 2,299 |
| 14 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0249 | 1,122 |
| 13 Mar 2024 | 1.0400 | 1.0500 | 0.9600 | 0.9600 | 0.9461 | 59,109 |
| 12 Mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 0.9855 | 343 |
| 11 Mar 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0000 | 0.9855 | 3,017 |
| 08 Mar 2024 | 1.0225 | 1.0400 | 1.0225 | 1.0400 | 1.0249 | 668 |
| 07 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 292 |
| 06 Mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 0.9855 | 2,588 |
| 05 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0052 | 203 |
| 04 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.9855 | 3,252 |
| 01 Mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0151 | 611 |
| 29 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0348 | 1,740 |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0299 | 1,957 |
| 27 Feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0500 | 1.0348 | 21,172 |
| 26 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0348 | 8,969 |
| 23 Feb 2024 | 1.0950 | 1.1000 | 1.0500 | 1.1000 | 1.0841 | 3,890 |
| 22 Feb 2024 | 1.0450 | 1.1000 | 1.0450 | 1.1000 | 1.0841 | 13,557 |
| 21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 18,370 |
| 20 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 12,941 |
| 19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 26 |
| 16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 20,553 |
| 15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 2,208 |
| 14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 5 |
| 13 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 5,194 |
| 12 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | - |
| 09 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9658 | 1,022 |
| 08 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 508 |
| 07 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9559 | - |
| 06 Feb 2024 | 0.9850 | 0.9950 | 0.9700 | 0.9700 | 0.9559 | 956 |
| 05 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 520 |
| 02 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.9855 | 1,516 |
| 01 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 510 |
| 31 Jan 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 0.9855 | 1,225 |
| 30 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9806 | 513 |
| 29 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9806 | 991 |
| 25 Jan 2024 | 0.9250 | 1.0000 | 0.9250 | 1.0000 | 0.9855 | 1,297 |
| 24 Jan 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9067 | 10,385 |
| 23 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 3,600 |
| 22 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 580 |
| 19 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9757 | 144 |
| 18 Jan 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 2,027 |
| 17 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 6 |
| 16 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 1,005 |
| 15 Jan 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9510 | - |
| 12 Jan 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9510 | - |
| 11 Jan 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9510 | 1,370 |
| 10 Jan 2024 | 0.9950 | 1.0000 | 0.9600 | 0.9600 | 0.9461 | 1,751 |
| 09 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 1,095 |
| 08 Jan 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 184 |
| 05 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.9855 | 6,550 |
| 04 Jan 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9461 | 1,674 |
| 03 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 24 |
| 02 Jan 2024 | 0.9650 | 0.9650 | 0.9000 | 0.9000 | 0.8870 | 1,564 |
| 29 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | 357 |
| 28 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9559 | 565 |
| 27 Dec 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9609 | 21 |
| 22 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | 209 |
| 21 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 7 |
| 20 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 27 |
| 19 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 4,201 |
| 18 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8870 | 5 |
| 15 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8672 | - |
| 14 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8672 | 900 |
| 13 Dec 2023 | 0.9050 | 0.9050 | 0.8900 | 0.8900 | 0.8771 | 204 |
| 12 Dec 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.8870 | 1,500 |
| 11 Dec 2023 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9412 | 540 |
| 08 Dec 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8919 | - |
| 07 Dec 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8919 | - |
| 06 Dec 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8919 | - |
| 05 Dec 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8919 | - |
| 04 Dec 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8919 | 9 |
| 01 Dec 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8919 | - |
| 30 Nov 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8919 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.