Australia markets open in 2 hours 32 minutes

Brambles Limited (BXB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
15.53-0.10 (-0.64%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.6315.6915.3215.5315.533,643,897
18 Apr 202415.5215.6615.4915.6315.631,759,500
17 Apr 202415.5415.7515.4315.6415.641,647,328
16 Apr 202415.6215.6515.5015.5815.582,513,925
15 Apr 202415.6815.7415.5915.6515.652,285,734
12 Apr 202415.8015.8815.6815.7715.772,198,867
11 Apr 202415.7815.9215.7215.8515.852,695,272
10 Apr 202415.9816.1415.8715.9815.982,543,004
09 Apr 202415.9016.0215.8215.9015.903,288,326
08 Apr 202415.8416.0115.6615.9015.903,590,217
05 Apr 202415.5515.9315.5315.8815.883,471,534
04 Apr 202415.6515.7415.5015.6615.662,180,111
03 Apr 202415.9916.0615.6215.6815.683,269,962
02 Apr 202416.0016.0015.6915.7915.793,427,411
28 Mar 202416.0916.2516.0316.1516.153,783,551
27 Mar 202415.6016.1015.5616.0816.085,257,514
26 Mar 202415.4215.5715.4015.5515.552,645,654
25 Mar 202415.4515.4915.3515.3515.351,468,385
22 Mar 202415.4415.4915.3115.3715.372,528,861
21 Mar 202415.3815.4415.1815.3515.354,071,678
20 Mar 202415.0715.1514.9915.1315.132,842,751
19 Mar 202415.1015.2114.9314.9914.992,094,851
18 Mar 202415.1315.1914.9915.0915.091,293,468
15 Mar 202415.0615.2315.0215.1915.195,237,249
14 Mar 202415.4415.4715.1715.3015.303,127,634
13 Mar 202415.3815.5715.3015.4815.485,166,820
13 Mar 20240.2309 Dividend
12 Mar 202415.4715.5515.2915.5015.275,170,315
11 Mar 202415.4715.4815.2515.2915.062,168,548
08 Mar 202415.5815.7515.3915.4815.253,280,966
07 Mar 202415.3315.7215.3315.7215.493,922,319
06 Mar 202415.3715.4915.2815.3115.084,030,648
05 Mar 202415.1515.3815.1315.3115.082,548,837
04 Mar 202415.1315.1915.0015.1914.963,627,146
01 Mar 202415.1115.1915.0215.1614.932,132,836
29 Feb 202414.9015.1114.8515.0714.857,811,327
28 Feb 202414.7814.9214.7614.9214.702,167,285
27 Feb 202414.6514.8614.6114.7814.562,919,019
26 Feb 202415.0315.0914.6314.8114.593,700,359
23 Feb 202415.6515.9014.8815.2715.046,171,418
22 Feb 202415.1215.2815.0415.1814.953,601,723
21 Feb 202415.3515.4315.1915.2515.023,854,168
20 Feb 202415.3515.3615.2315.2815.051,962,538
19 Feb 202415.2915.4115.2715.2715.041,633,322
16 Feb 202415.2715.4215.1915.2815.053,872,381
15 Feb 202414.9115.2614.9115.2014.974,955,087
14 Feb 202414.9815.0414.8715.0014.783,084,262
13 Feb 202415.0215.1415.0215.0514.831,582,995
12 Feb 202415.0015.1615.0015.0614.841,585,098
09 Feb 202414.9515.1914.9415.1514.923,360,382
08 Feb 202414.9014.9014.9014.9014.68-
07 Feb 202414.5514.9014.5314.9014.684,237,991
06 Feb 202414.7814.8614.3714.3714.165,371,093
05 Feb 202414.7014.7914.6214.7714.551,577,723
02 Feb 202414.5614.7814.5614.7314.513,156,544
01 Feb 202414.6814.6814.4214.5014.282,643,411
31 Jan 202414.4414.6414.4414.6414.424,424,454
30 Jan 202414.6014.7614.4714.4714.255,092,249
29 Jan 202414.6514.8514.6214.7214.502,655,172
25 Jan 202414.6714.7214.5614.7014.484,241,125
24 Jan 202414.6114.7414.5114.7214.502,345,641
23 Jan 202414.5514.7314.5014.6414.422,480,930
22 Jan 202414.4414.5614.3014.5314.312,830,608
19 Jan 202414.2414.3414.1514.2814.073,286,314
18 Jan 202413.9114.0113.8514.0013.793,740,821
17 Jan 202413.8014.0013.7613.9913.782,642,882
16 Jan 202413.5713.8713.5713.8113.602,738,240
15 Jan 202413.6813.7413.6513.7313.53161,620
12 Jan 202413.8213.8413.6013.6413.441,878,081
11 Jan 202413.6913.8413.5813.7713.564,426,027
10 Jan 202413.7613.8613.6613.6913.493,421,734
09 Jan 202413.7013.9513.6613.8513.643,968,426
08 Jan 202413.6513.7013.5913.5913.392,218,219
05 Jan 202413.7113.7613.6213.6713.472,206,210
04 Jan 202413.7313.7713.6713.7213.522,728,402
03 Jan 202413.6913.8113.6113.6813.482,615,100
02 Jan 202413.5913.7313.5813.6613.461,037,009
29 Dec 202313.5313.6213.4613.6013.401,389,766
28 Dec 202313.6513.6713.5113.5813.381,748,408
27 Dec 202313.5013.5013.3213.4213.221,985,318
22 Dec 202313.5913.6013.4513.4613.262,188,381
21 Dec 202313.5013.6013.4013.5413.344,806,083
20 Dec 202313.2613.4013.2113.4013.203,467,505
19 Dec 202313.1513.2713.1113.1812.982,525,933
18 Dec 202313.1713.2213.0713.1612.962,530,825
15 Dec 202313.1113.2013.0813.1912.9910,090,545
14 Dec 202313.1013.1312.9113.0612.875,542,576
13 Dec 202313.0013.0912.9313.0612.872,933,274
12 Dec 202312.9513.0612.8913.0612.874,080,091
11 Dec 202312.8513.0212.8512.8612.674,397,314
08 Dec 202312.9013.0312.8612.9812.793,587,743
07 Dec 202313.0113.1512.9013.0812.894,610,576
06 Dec 202313.2213.3713.1513.2113.014,517,106
05 Dec 202313.3513.3513.1413.1412.942,863,796
04 Dec 202313.5513.6013.2713.2713.073,829,270
01 Dec 202313.3413.4713.2513.4713.272,969,455
30 Nov 202313.0213.3413.0213.3413.147,851,302
29 Nov 202313.0913.1613.0613.0612.871,954,507
28 Nov 202313.0213.1412.9813.0212.832,518,091
27 Nov 202313.0913.1913.0213.0212.832,554,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...