Australia markets open in 4 hours

Brisbane Broncos Limited (BBL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0600-0.0750 (-6.61%)
At close: 12:03PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.06001.06001.06001.06001.06002,000
29 Sept 20221.13501.13501.13501.13501.1350-
28 Sept 20221.13501.13501.13501.13501.135013
27 Sept 20221.13001.13751.13001.13751.1375459
26 Sept 20221.15001.15501.12501.13001.13003,573
23 Sept 20221.14001.14001.14001.14001.1400-
21 Sept 20221.14501.14501.14001.14001.140031
20 Sept 20221.15501.15501.15501.15501.1550-
19 Sept 20221.16001.16001.15501.15501.1550961
16 Sept 20221.16001.16001.16001.16001.1600-
15 Sept 20221.16001.16001.16001.16001.160024
14 Sept 20221.14501.14501.14501.14501.1450-
13 Sept 20221.18501.18501.14001.14501.14502,367
12 Sept 20221.19501.19501.18001.18001.180011,187
09 Sept 20221.28001.28001.19501.19501.19501,030
08 Sept 20221.28001.28501.28001.28001.2800712
07 Sept 20221.28501.28501.27501.27501.27502,223
06 Sept 20221.31001.31501.28001.28501.285011,995
05 Sept 20221.17501.29501.17501.29001.29004,048
02 Sept 20221.12501.12501.12501.12501.1250-
01 Sept 20221.08501.12501.08501.12501.125013,808
31 Aug 20221.03501.03501.02501.02501.02502,500
30 Aug 20221.02501.02501.02501.02501.0250-
29 Aug 20221.02501.02501.02501.02501.025021
26 Aug 20221.00001.00001.00001.00001.0000-
25 Aug 20221.00001.00001.00001.00001.0000-
24 Aug 20221.06001.06001.00001.00001.00003,050
23 Aug 20221.04501.05501.04501.05001.05004
22 Aug 20221.04001.04001.04001.04001.04005
19 Aug 20221.06001.10001.03001.03001.030016,237
18 Aug 20221.03001.04501.03001.04501.045055
17 Aug 20221.03501.03501.03501.03501.03501
16 Aug 20221.01501.01501.01501.01501.0150363
15 Aug 20221.02501.03501.02501.02501.0250779
12 Aug 20221.02501.02501.02001.02001.02005,109
11 Aug 20221.01501.01501.01501.01501.01503
10 Aug 20221.01501.01501.01501.01501.0150102
09 Aug 20221.01501.01500.98501.01501.01503,624
08 Aug 20221.01001.01001.01001.01001.01001
05 Aug 20220.91501.00000.91501.00001.000010,258
04 Aug 20221.00001.00000.93000.93000.93003,777
03 Aug 20221.00001.00001.00001.00001.000011,555
02 Aug 20221.00001.00001.00001.00001.000046
01 Aug 20221.00001.00001.00001.00001.0000-
29 July 20221.00001.00001.00001.00001.00002,232
28 July 20221.00001.00001.00001.00001.00002,105
27 July 20221.00001.00001.00001.00001.0000999
26 July 20221.00001.00001.00001.00001.00003
25 July 20221.00001.00001.00001.00001.0000619
22 July 20220.99001.00000.98001.00001.0000630
21 July 20220.95000.95000.95000.95000.9500-
20 July 20220.95000.95000.95000.95000.95004,396
19 July 20220.93500.93500.93500.93500.9350959
18 July 20220.96000.96000.95000.95000.95001,580
15 July 20220.96000.96000.96000.96000.96001,124
14 July 20220.96000.96000.96000.96000.960019
13 July 20220.97500.97500.97500.97500.9750502
12 July 20221.00001.00001.00001.00001.0000-
11 July 20221.00001.00001.00001.00001.0000-
08 July 20221.00001.00001.00001.00001.0000-
07 July 20221.00001.02001.00001.00001.00001,047
06 July 20221.00001.00001.00001.00001.0000554
05 July 20221.00001.00001.00001.00001.0000510
04 July 20221.00001.00001.00001.00001.00001,225
01 July 20221.00001.00001.00001.00001.00002,841
30 June 20221.00001.09501.00001.00001.000011,980
29 June 20220.96000.96000.96000.96000.9600-
28 June 20220.96000.96000.96000.96000.9600-
27 June 20220.96000.96000.96000.96000.9600-
24 June 20220.96000.96000.96000.96000.9600-
23 June 20220.96000.96000.96000.96000.9600-
22 June 20220.91501.00000.91500.96000.96002,371
21 June 20220.90000.90000.89000.89000.89001,200
20 June 20220.86000.86000.86000.86000.8600-
17 June 20220.86000.86000.86000.86000.8600-
16 June 20220.86000.86000.86000.86000.8600-
15 June 20220.86000.86000.86000.86000.860067
14 June 20220.84000.84000.84000.84000.8400-
10 June 20220.82000.84000.80000.84000.8400740
09 June 20220.79000.79000.79000.79000.7900-
08 June 20220.86000.86500.77250.79000.790031,745
07 June 20220.97500.97500.85000.85000.85003,488
06 June 20220.98000.98000.98000.98000.9800596
03 June 20220.98000.98000.94500.98000.9800349
02 June 20220.98000.98000.98000.98000.9800488
01 June 20221.00001.00000.97500.97500.97502,835
31 May 20221.04001.04001.00001.00001.00005,011
30 May 20221.00001.00001.00001.00001.00001,043
27 May 20220.98000.98500.98000.98000.98005,245
26 May 20221.05001.10000.94500.98000.98004,526
25 May 20221.09001.10001.07501.10001.10002,033
24 May 20221.12001.12001.04501.05001.05001,219
23 May 20221.12001.12001.09501.12001.120016,937
20 May 20221.12001.12001.07001.07001.07001,002
19 May 20221.12001.12001.07001.07001.07003,202
18 May 20221.12001.12001.10501.12001.12001,501
17 May 20221.18001.20001.12001.12001.120024,575
16 May 20220.97001.12000.97001.12001.120042,496
13 May 20220.97001.00500.96000.96000.96001,437
12 May 20220.89501.05000.89500.97000.970024,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...