Australia markets open in 3 hours 24 minutes

Brisbane Broncos Limited (BBL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.01500.0000 (0.00%)
At close: 10:00AM AEST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20220.80000.85000.80000.85000.850013,555
10 May 20220.78000.80000.75250.80000.800017,922
09 May 20220.74000.74500.72000.73000.73009,796
06 May 20220.71500.71500.71500.71500.7150-
05 May 20220.71500.71500.71500.71500.7150-
04 May 20220.76000.76000.68000.71500.71502,007
03 May 20220.73500.73500.73500.73500.7350-
02 May 20220.78000.78000.73500.73500.73503,760
29 Apr 20220.75000.78000.75000.78000.78001,095
28 Apr 20220.78000.78000.75000.75000.7500751
27 Apr 20220.76000.76000.73500.75500.7550757
26 Apr 20220.73500.73500.73500.73500.7350-
22 Apr 20220.76500.76500.73500.73500.7350250
21 Apr 20220.79500.80000.74000.74000.740013,781
20 Apr 20220.74000.74000.74000.74000.7400-
19 Apr 20220.74000.74000.74000.74000.7400-
14 Apr 20220.72500.74000.72500.74000.7400664
13 Apr 20220.72500.72500.70500.70500.70501,443
12 Apr 20220.75000.75000.70000.72500.72501,060
11 Apr 20220.71000.75000.71000.75000.75003,576
08 Apr 20220.70500.70500.70500.70500.7050-
07 Apr 20220.70500.70500.70500.70500.7050-
06 Apr 20220.77000.77000.70500.70500.70501,104
05 Apr 20220.80000.83000.80000.80000.80006,510
04 Apr 20220.70500.70500.70500.70500.7050-
01 Apr 20220.70500.70500.70500.70500.7050-
31 Mar 20220.70500.70500.70500.70500.705067
30 Mar 20220.68000.68000.68000.68000.6800-
29 Mar 20220.68000.68000.68000.68000.6800-
28 Mar 20220.71000.71000.68000.68000.68001,765
25 Mar 20220.68000.68000.68000.68000.6800-
24 Mar 20220.68000.68000.68000.68000.6800-
23 Mar 20220.68000.68000.68000.68000.680049
22 Mar 20220.68000.68000.68000.68000.6800178
22 Mar 20220.01 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...