Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Brisbane Broncos Limited (BBL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.0000

+0.0850

(+9.29%)

At close: 02:36PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.9900	1.0000	0.9900	1.0000	1.0000	6,473
21 Sept 2023	0.9150	0.9150	0.9150	0.9150	0.9150	-
20 Sept 2023	0.9150	0.9150	0.9150	0.9150	0.9150	-
19 Sept 2023	0.9150	0.9150	0.9150	0.9150	0.9150	-
18 Sept 2023	0.9150	0.9200	0.9150	0.9150	0.9150	2,725
15 Sept 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
14 Sept 2023	0.9300	0.9300	0.9000	0.9000	0.9000	6,000
13 Sept 2023	0.9100	0.9150	0.9100	0.9100	0.9100	6,274
12 Sept 2023	0.9450	0.9450	0.9000	0.9000	0.9000	6,217
11 Sept 2023	0.9600	0.9600	0.9400	0.9400	0.9400	663
08 Sept 2023	1.0000	1.0000	0.9500	0.9500	0.9500	1,005
07 Sept 2023	1.0000	1.0000	1.0000	1.0000	1.0000	218
06 Sept 2023	1.0000	1.0000	1.0000	1.0000	1.0000	717
05 Sept 2023	1.0000	1.0000	1.0000	1.0000	1.0000	506
04 Sept 2023	0.9750	1.0000	0.9750	1.0000	1.0000	268
01 Sept 2023	0.9800	0.9800	0.9750	0.9750	0.9750	73
31 Aug 2023	0.9900	1.0000	0.9900	1.0000	1.0000	446
30 Aug 2023	1.0000	1.0000	1.0000	1.0000	1.0000	49
29 Aug 2023	1.0000	1.0000	1.0000	1.0000	1.0000	251
28 Aug 2023	1.0000	1.0000	0.9950	1.0000	1.0000	651
25 Aug 2023	1.0000	1.0000	1.0000	1.0000	1.0000	2,005
24 Aug 2023	0.9900	0.9900	0.9900	0.9900	0.9900	134
23 Aug 2023	0.9750	0.9900	0.9750	0.9900	0.9900	2,585
22 Aug 2023	0.9750	0.9750	0.9700	0.9700	0.9700	10
21 Aug 2023	0.9800	0.9800	0.9750	0.9750	0.9750	992
18 Aug 2023	0.9850	0.9850	0.9800	0.9800	0.9800	72
17 Aug 2023	0.9900	0.9900	0.9850	0.9900	0.9900	503
16 Aug 2023	0.9725	1.0000	0.9725	0.9950	0.9950	4,045
15 Aug 2023	0.9000	0.9700	0.9000	0.9650	0.9650	9,452
14 Aug 2023	0.9150	0.9200	0.9000	0.9000	0.9000	6,186
11 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
10 Aug 2023	0.9050	0.9100	0.9000	0.9000	0.9000	1,002
09 Aug 2023	0.9250	0.9250	0.9000	0.9000	0.9000	1,820
08 Aug 2023	0.8800	0.8800	0.8800	0.8800	0.8800	17,402
07 Aug 2023	0.9450	0.9450	0.8800	0.8800	0.8800	4,658
04 Aug 2023	0.9400	0.9400	0.9400	0.9400	0.9400	1,115
03 Aug 2023	0.9450	0.9450	0.9450	0.9450	0.9450	-
02 Aug 2023	0.9450	0.9450	0.9450	0.9450	0.9450	32
01 Aug 2023	0.9350	0.9350	0.9350	0.9350	0.9350	-
31 July 2023	0.9350	0.9350	0.9350	0.9350	0.9350	76
28 July 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
27 July 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
26 July 2023	0.9300	0.9300	0.9300	0.9300	0.9300	3
25 July 2023	0.9150	0.9150	0.9150	0.9150	0.9150	-
24 July 2023	0.9350	0.9800	0.9150	0.9150	0.9150	2,369
21 July 2023	0.9150	0.9300	0.9150	0.9300	0.9300	541
20 July 2023	0.9050	0.9050	0.9050	0.9050	0.9050	11
19 July 2023	0.9950	0.9950	0.9000	0.9000	0.9000	30,252
18 July 2023	0.9850	0.9900	0.9850	0.9900	0.9900	55
17 July 2023	0.9800	0.9800	0.9800	0.9800	0.9800	8
14 July 2023	0.9875	0.9875	0.9800	0.9800	0.9800	96
13 July 2023	0.9825	0.9825	0.9825	0.9825	0.9825	-
12 July 2023	0.9800	0.9825	0.9800	0.9825	0.9825	55
11 July 2023	0.9850	1.0000	0.9750	0.9750	0.9750	2,082
10 July 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
07 July 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
06 July 2023	0.9500	0.9500	0.9500	0.9500	0.9500	15
05 July 2023	0.9500	0.9500	0.9500	0.9500	0.9500	1,341
04 July 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
03 July 2023	0.9100	0.9200	0.9100	0.9200	0.9200	1,274
30 June 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
29 June 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
28 June 2023	0.9450	0.9450	0.9100	0.9100	0.9100	1,665
27 June 2023	0.9400	0.9400	0.9100	0.9100	0.9100	5,020
26 June 2023	0.9400	0.9500	0.9400	0.9400	0.9400	7,350
23 June 2023	0.9450	0.9450	0.9350	0.9350	0.9350	6,876
22 June 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
21 June 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
20 June 2023	0.9150	0.9150	0.9100	0.9100	0.9100	1,311
19 June 2023	0.9150	0.9150	0.9150	0.9150	0.9150	4
16 June 2023	0.9500	0.9500	0.9150	0.9150	0.9150	3,696
15 June 2023	0.9350	0.9350	0.9350	0.9350	0.9350	2,179
14 June 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
13 June 2023	0.9350	0.9350	0.9300	0.9300	0.9300	1,008
09 June 2023	0.9300	0.9300	0.9300	0.9300	0.9300	28
08 June 2023	0.9900	0.9900	0.9100	0.9100	0.9100	6,602
07 June 2023	1.0200	1.0200	0.9900	0.9900	0.9900	172
06 June 2023	1.0200	1.0200	1.0200	1.0200	1.0200	679
05 June 2023	1.0200	1.0200	1.0200	1.0200	1.0200	767
02 June 2023	1.0000	1.0200	1.0000	1.0200	1.0200	2,280
01 June 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
31 May 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
30 May 2023	1.0000	1.0000	1.0000	1.0000	1.0000	87
29 May 2023	0.9400	1.0000	0.9400	1.0000	1.0000	16,271
26 May 2023	1.0000	1.0000	1.0000	1.0000	1.0000	208
25 May 2023	0.9900	1.0300	0.9800	1.0300	1.0300	2,991
24 May 2023	0.9900	0.9900	0.9900	0.9900	0.9900	-
23 May 2023	0.9900	0.9900	0.9900	0.9900	0.9900	1,956
22 May 2023	0.9900	0.9900	0.9900	0.9900	0.9900	800
19 May 2023	0.9850	1.0200	0.9850	1.0200	1.0200	99
18 May 2023	0.9850	0.9850	0.9600	0.9800	0.9800	7,136
17 May 2023	1.0500	1.0500	0.9850	0.9850	0.9850	148
16 May 2023	1.0500	1.0500	1.0500	1.0500	1.0500	706
15 May 2023	0.9950	0.9950	0.9950	0.9950	0.9950	-
12 May 2023	0.9950	0.9950	0.9950	0.9950	0.9950	-
11 May 2023	0.9950	0.9950	0.9950	0.9950	0.9950	8,410
10 May 2023	1.0000	1.0000	1.0000	1.0000	1.0000	3,273
09 May 2023	1.0200	1.0200	1.0000	1.0000	1.0000	2,160
08 May 2023	1.0200	1.0200	1.0200	1.0200	1.0200	-
05 May 2023	1.0200	1.0200	1.0200	1.0200	1.0200	254
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,253.87-42.23(-0.10%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Brisbane Broncos Limited (BBL.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,253.87
-42.23(-0.10%)