Brambles Limited (BXB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 18.81 | 18.84 | 18.50 | 18.69 | 18.69 | 7,603,751 |
| 19 Sept 2024 | 18.97 | 19.01 | 18.60 | 18.75 | 18.75 | 3,400,281 |
| 18 Sept 2024 | 18.93 | 19.01 | 18.70 | 18.88 | 18.88 | 3,442,859 |
| 17 Sept 2024 | 18.70 | 19.04 | 18.60 | 19.01 | 19.01 | 4,818,236 |
| 16 Sept 2024 | 18.40 | 18.78 | 18.35 | 18.54 | 18.54 | 3,192,768 |
| 13 Sept 2024 | 18.42 | 18.63 | 17.99 | 18.33 | 18.33 | 4,285,936 |
| 12 Sept 2024 | 18.45 | 18.63 | 18.34 | 18.47 | 18.47 | 2,577,930 |
| 11 Sept 2024 | 18.00 | 18.31 | 17.95 | 18.31 | 18.31 | 4,049,677 |
| 11 Sept 2024 | 0.289 Dividend | |||||
| 10 Sept 2024 | 18.49 | 18.49 | 18.17 | 18.23 | 17.94 | 3,758,439 |
| 09 Sept 2024 | 18.40 | 18.60 | 18.26 | 18.51 | 18.22 | 2,110,630 |
| 06 Sept 2024 | 18.34 | 18.66 | 18.29 | 18.63 | 18.33 | 5,679,799 |
| 05 Sept 2024 | 18.22 | 18.37 | 18.09 | 18.37 | 18.08 | 3,141,376 |
| 04 Sept 2024 | 18.04 | 18.30 | 18.01 | 18.14 | 17.85 | 4,208,432 |
| 03 Sept 2024 | 18.17 | 18.21 | 17.99 | 18.17 | 17.88 | 2,913,273 |
| 02 Sept 2024 | 18.20 | 18.24 | 18.04 | 18.16 | 17.87 | 3,222,713 |
| 30 Aug 2024 | 17.80 | 18.24 | 17.71 | 18.23 | 17.94 | 8,143,590 |
| 29 Aug 2024 | 17.62 | 17.84 | 17.47 | 17.84 | 17.56 | 2,557,091 |
| 28 Aug 2024 | 17.51 | 17.75 | 17.32 | 17.62 | 17.34 | 4,866,500 |
| 27 Aug 2024 | 17.87 | 17.87 | 17.50 | 17.66 | 17.38 | 2,751,125 |
| 26 Aug 2024 | 18.05 | 18.15 | 17.78 | 17.83 | 17.55 | 3,286,402 |
| 23 Aug 2024 | 17.88 | 18.27 | 17.41 | 18.04 | 17.75 | 4,736,807 |
| 22 Aug 2024 | 17.20 | 18.24 | 17.20 | 18.03 | 17.74 | 9,267,532 |
| 21 Aug 2024 | 16.81 | 17.51 | 16.77 | 17.12 | 16.85 | 8,716,552 |
| 20 Aug 2024 | 15.78 | 15.84 | 15.57 | 15.67 | 15.42 | 1,815,527 |
| 19 Aug 2024 | 15.66 | 15.71 | 15.58 | 15.71 | 15.46 | 2,357,014 |
| 16 Aug 2024 | 15.54 | 15.79 | 15.51 | 15.70 | 15.45 | 4,356,340 |
| 15 Aug 2024 | 15.34 | 15.64 | 15.32 | 15.47 | 15.22 | 3,733,845 |
| 14 Aug 2024 | 15.39 | 15.48 | 15.19 | 15.25 | 15.01 | 2,483,396 |
| 13 Aug 2024 | 15.15 | 15.30 | 15.08 | 15.29 | 15.05 | 1,759,776 |
| 12 Aug 2024 | 15.23 | 15.28 | 15.14 | 15.19 | 14.95 | 1,386,321 |
| 09 Aug 2024 | 15.00 | 15.19 | 14.94 | 15.10 | 14.86 | 1,496,549 |
| 08 Aug 2024 | 14.83 | 14.96 | 14.74 | 14.74 | 14.51 | 1,562,579 |
| 07 Aug 2024 | 14.80 | 15.02 | 14.73 | 14.88 | 14.64 | 2,445,635 |
| 06 Aug 2024 | 14.52 | 14.84 | 14.39 | 14.80 | 14.57 | 2,889,855 |
| 05 Aug 2024 | 15.01 | 15.06 | 14.52 | 14.54 | 14.31 | 2,697,782 |
| 02 Aug 2024 | 15.38 | 15.42 | 15.17 | 15.20 | 14.96 | 3,528,441 |
| 01 Aug 2024 | 15.79 | 15.80 | 15.50 | 15.53 | 15.28 | 1,905,470 |
| 31 July 2024 | 15.43 | 15.56 | 15.35 | 15.56 | 15.31 | 3,614,556 |
| 30 July 2024 | 15.20 | 15.36 | 15.11 | 15.30 | 15.06 | 2,563,602 |
| 29 July 2024 | 15.25 | 15.38 | 15.17 | 15.38 | 15.14 | 1,993,552 |
| 26 July 2024 | 15.13 | 15.19 | 15.03 | 15.10 | 14.86 | 1,910,193 |
| 25 July 2024 | 15.19 | 15.24 | 15.05 | 15.07 | 14.83 | 2,536,419 |
| 24 July 2024 | 15.06 | 15.36 | 15.02 | 15.22 | 14.98 | 2,651,312 |
| 23 July 2024 | 14.87 | 15.28 | 14.87 | 15.18 | 14.94 | 3,067,928 |
| 22 July 2024 | 14.91 | 14.91 | 14.73 | 14.78 | 14.55 | 2,615,271 |
| 19 July 2024 | 14.70 | 14.96 | 14.64 | 14.96 | 14.72 | 3,023,134 |
| 18 July 2024 | 14.83 | 14.94 | 14.66 | 14.89 | 14.65 | 4,061,900 |
| 17 July 2024 | 14.54 | 14.80 | 14.44 | 14.74 | 14.51 | 2,472,497 |
| 16 July 2024 | 14.48 | 14.60 | 14.44 | 14.45 | 14.22 | 3,476,120 |
| 15 July 2024 | 14.42 | 14.53 | 14.33 | 14.42 | 14.19 | 1,370,148 |
| 12 July 2024 | 14.35 | 14.49 | 14.23 | 14.36 | 14.13 | 2,878,921 |
| 11 July 2024 | 14.27 | 14.33 | 14.13 | 14.33 | 14.10 | 2,149,280 |
| 10 July 2024 | 14.12 | 14.20 | 14.04 | 14.15 | 13.93 | 2,499,399 |
| 09 July 2024 | 13.95 | 14.13 | 13.92 | 14.13 | 13.91 | 2,439,771 |
| 08 July 2024 | 14.03 | 14.04 | 13.82 | 13.83 | 13.61 | 2,157,564 |
| 05 July 2024 | 14.10 | 14.15 | 14.05 | 14.09 | 13.87 | 1,167,772 |
| 04 July 2024 | 14.12 | 14.23 | 14.07 | 14.09 | 13.87 | 2,468,720 |
| 03 July 2024 | 14.14 | 14.18 | 13.99 | 13.99 | 13.77 | 3,076,181 |
| 02 July 2024 | 14.01 | 14.19 | 13.88 | 14.16 | 13.94 | 2,953,583 |
| 01 July 2024 | 14.37 | 14.39 | 14.06 | 14.24 | 14.01 | 2,679,385 |
| 28 June 2024 | 14.42 | 14.60 | 14.37 | 14.53 | 14.30 | 3,856,971 |
| 27 June 2024 | 14.35 | 14.44 | 14.19 | 14.44 | 14.21 | 2,751,275 |
| 26 June 2024 | 14.42 | 14.45 | 14.29 | 14.45 | 14.22 | 2,844,961 |
| 25 June 2024 | 14.44 | 14.52 | 14.37 | 14.51 | 14.28 | 2,798,180 |
| 24 June 2024 | 14.30 | 14.44 | 14.26 | 14.36 | 14.13 | 2,168,176 |
| 21 June 2024 | 14.16 | 14.31 | 14.14 | 14.25 | 14.02 | 5,816,671 |
| 20 June 2024 | 14.09 | 14.31 | 14.09 | 14.14 | 13.92 | 5,014,835 |
| 19 June 2024 | 14.39 | 14.52 | 14.16 | 14.16 | 13.94 | 5,527,155 |
| 18 June 2024 | 14.30 | 14.54 | 14.30 | 14.52 | 14.29 | 2,683,603 |
| 17 June 2024 | 14.50 | 14.54 | 14.35 | 14.38 | 14.15 | 2,301,831 |
| 14 June 2024 | 14.57 | 14.65 | 14.31 | 14.52 | 14.29 | 3,009,927 |
| 13 June 2024 | 14.58 | 14.71 | 14.49 | 14.62 | 14.39 | 4,226,858 |
| 12 June 2024 | 14.62 | 14.73 | 14.57 | 14.59 | 14.36 | 2,426,016 |
| 11 June 2024 | 14.79 | 14.88 | 14.62 | 14.70 | 14.47 | 4,184,422 |
| 07 June 2024 | 14.55 | 14.74 | 14.51 | 14.65 | 14.42 | 2,670,490 |
| 06 June 2024 | 14.44 | 14.73 | 14.41 | 14.65 | 14.42 | 4,505,792 |
| 05 June 2024 | 14.15 | 14.48 | 14.15 | 14.31 | 14.08 | 4,906,234 |
| 04 June 2024 | 14.37 | 14.38 | 14.19 | 14.20 | 13.97 | 2,350,232 |
| 03 June 2024 | 14.32 | 14.49 | 14.28 | 14.37 | 14.14 | 3,130,572 |
| 31 May 2024 | 14.16 | 14.24 | 14.08 | 14.24 | 14.01 | 8,372,874 |
| 30 May 2024 | 13.90 | 14.08 | 13.88 | 14.00 | 13.78 | 1,572,782 |
| 29 May 2024 | 14.25 | 14.30 | 13.92 | 13.92 | 13.70 | 2,932,620 |
| 28 May 2024 | 14.60 | 14.60 | 14.34 | 14.34 | 14.11 | 2,075,967 |
| 27 May 2024 | 14.48 | 14.52 | 14.39 | 14.47 | 14.24 | 1,091,388 |
| 24 May 2024 | 14.21 | 14.45 | 14.20 | 14.38 | 14.15 | 2,089,474 |
| 23 May 2024 | 14.33 | 14.42 | 14.20 | 14.39 | 14.16 | 2,374,349 |
| 22 May 2024 | 14.30 | 14.32 | 14.23 | 14.25 | 14.02 | 2,184,440 |
| 21 May 2024 | 14.20 | 14.36 | 14.20 | 14.27 | 14.04 | 2,415,923 |
| 20 May 2024 | 14.34 | 14.36 | 14.05 | 14.13 | 13.91 | 2,627,320 |
| 17 May 2024 | 14.39 | 14.46 | 14.25 | 14.27 | 14.04 | 2,691,434 |
| 16 May 2024 | 14.46 | 14.59 | 14.38 | 14.45 | 14.22 | 2,917,626 |
| 15 May 2024 | 14.33 | 14.50 | 14.32 | 14.35 | 14.12 | 2,741,036 |
| 14 May 2024 | 14.41 | 14.47 | 14.20 | 14.21 | 13.98 | 3,589,403 |
| 13 May 2024 | 14.33 | 14.47 | 14.24 | 14.43 | 14.20 | 2,295,179 |
| 10 May 2024 | 14.39 | 14.43 | 14.28 | 14.32 | 14.09 | 2,664,570 |
| 09 May 2024 | 14.55 | 14.55 | 14.23 | 14.33 | 14.10 | 4,423,438 |
| 08 May 2024 | 14.50 | 14.64 | 14.40 | 14.54 | 14.31 | 2,875,367 |
| 07 May 2024 | 14.45 | 14.55 | 14.35 | 14.49 | 14.26 | 4,475,706 |
| 06 May 2024 | 14.44 | 14.44 | 14.29 | 14.38 | 14.15 | 2,098,528 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.