Australia markets open in 3 hours 21 minutes

Brisbane Broncos Limited (BBL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.00000.0000 (0.00%)
At close: 03:32PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.99001.00000.99001.00001.0000994
11 Apr 20241.01001.01001.00001.00001.00005,721
10 Apr 20240.99000.99000.99000.99000.990010
09 Apr 20240.99001.01000.99001.01001.01009,075
08 Apr 20240.98001.00000.98000.99000.99004,015
05 Apr 20240.98500.98500.98000.98000.980060
04 Apr 20241.04001.04000.98000.98000.9800612
03 Apr 20241.04001.04001.04001.04001.0400492
02 Apr 20241.02501.04001.01001.04001.04007,983
28 Mar 20241.04001.04001.04001.04001.04001,110
27 Mar 20241.03001.04000.97001.04001.04002,650
26 Mar 20241.03501.04001.03501.04001.04002,216
25 Mar 20241.03501.03501.02501.03501.0350192
22 Mar 20241.03501.03501.03501.03501.03505
21 Mar 20241.04001.04001.02501.02501.02502,258
20 Mar 20241.03501.03501.03501.03501.0350-
20 Mar 20240.015 Dividend
19 Mar 20241.04001.04001.03501.03501.02001,002
18 Mar 20241.04001.04001.03501.03501.02009,425
15 Mar 20241.04001.04001.04001.04001.02492,299
14 Mar 20241.04001.04001.04001.04001.02491,122
13 Mar 20241.04001.05000.96000.96000.946159,109
12 Mar 20241.03001.03001.00001.00000.9855343
11 Mar 20241.03501.03501.00001.00000.98553,017
08 Mar 20241.02251.04001.02251.04001.0249668
07 Mar 20241.00001.00001.00001.00000.9855292
06 Mar 20241.04001.04001.00001.00000.98552,588
05 Mar 20241.02001.02001.02001.02001.0052203
04 Mar 20241.05001.05001.00001.00000.98553,252
01 Mar 20241.03001.03001.02001.03001.0151611
29 Feb 20241.05001.05001.05001.05001.03481,740
28 Feb 20241.05001.05001.04501.04501.02991,957
27 Feb 20241.04001.05001.03501.05001.034821,172
26 Feb 20241.05001.05001.04001.05001.03488,969
23 Feb 20241.09501.10001.05001.10001.08413,890
22 Feb 20241.04501.10001.04501.10001.084113,557
21 Feb 20241.00001.00001.00001.00000.985518,370
20 Feb 20241.00001.00001.00001.00000.985512,941
19 Feb 20241.00001.00001.00001.00000.985526
16 Feb 20241.00001.00001.00001.00000.985520,553
15 Feb 20241.00001.00001.00001.00000.98552,208
14 Feb 20241.00001.00001.00001.00000.98555
13 Feb 20241.00001.00001.00001.00000.98555,194
12 Feb 20240.98000.98000.98000.98000.9658-
09 Feb 20241.00001.00000.98000.98000.96581,022
08 Feb 20241.00001.00001.00001.00000.9855508
07 Feb 20240.97000.97000.97000.97000.9559-
06 Feb 20240.98500.99500.97000.97000.9559956
05 Feb 20241.00001.00001.00001.00000.9855520
02 Feb 20241.00001.00000.99001.00000.98551,516
01 Feb 20241.00001.00000.99000.99000.9757510
31 Jan 20240.99501.00000.99001.00000.98551,225
30 Jan 20240.99500.99500.99500.99500.9806513
29 Jan 20240.99500.99500.99500.99500.9806991
25 Jan 20240.92501.00000.92501.00000.98551,297
24 Jan 20241.00001.00000.92000.92000.906710,385
23 Jan 20241.00001.00001.00001.00000.98553,600
22 Jan 20241.00001.00001.00001.00000.9855580
19 Jan 20240.99000.99000.99000.99000.9757144
18 Jan 20241.00001.00000.99000.99000.97572,027
17 Jan 20241.00001.00001.00001.00000.98556
16 Jan 20241.00001.00001.00001.00000.98551,005
15 Jan 20240.96500.96500.96500.96500.9510-
12 Jan 20240.96500.96500.96500.96500.9510-
11 Jan 20240.96000.96500.96000.96500.95101,370
10 Jan 20240.99501.00000.96000.96000.94611,751
09 Jan 20241.00001.00001.00001.00000.98551,095
08 Jan 20240.99501.00000.99000.99000.9757184
05 Jan 20240.98001.00000.98001.00000.98556,550
04 Jan 20240.95500.96000.95500.96000.94611,674
03 Jan 20240.95000.95000.95000.95000.936224
02 Jan 20240.96500.96500.90000.90000.88701,564
29 Dec 20230.98000.98000.98000.98000.9658357
28 Dec 20230.97000.97000.97000.97000.9559565
27 Dec 20230.97500.97500.97500.97500.960921
22 Dec 20230.98000.98000.98000.98000.9658209
21 Dec 20230.95000.95000.95000.95000.93627
20 Dec 20230.95000.95000.95000.95000.936227
19 Dec 20230.95000.95000.95000.95000.93624,201
18 Dec 20230.90000.90000.90000.90000.88705
15 Dec 20230.88000.88000.88000.88000.8672-
14 Dec 20230.88000.88000.88000.88000.8672900
13 Dec 20230.90500.90500.89000.89000.8771204
12 Dec 20230.96000.96000.90000.90000.88701,500
11 Dec 20230.95000.95500.95000.95500.9412540
08 Dec 20230.90500.90500.90500.90500.8919-
07 Dec 20230.90500.90500.90500.90500.8919-
06 Dec 20230.90500.90500.90500.90500.8919-
05 Dec 20230.90500.90500.90500.90500.8919-
04 Dec 20230.90500.90500.90500.90500.89199
01 Dec 20230.90500.90500.90500.90500.8919-
30 Nov 20230.90500.90500.90500.90500.8919-
29 Nov 20230.90500.90500.90000.90500.89194,015
28 Nov 20230.91500.91500.90500.90500.89191,911
27 Nov 20230.93000.93500.92000.92000.90672,237
24 Nov 20230.94500.94500.94500.94500.9313601
23 Nov 20230.94500.94500.94500.94500.93132,494
22 Nov 20230.96000.96000.93000.93000.9165699
21 Nov 20230.96500.96500.96500.96500.95101,652
20 Nov 20230.97500.98000.93000.98000.96582,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...