Mail

BXB.AX - Brambles Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	13.67	13.74	13.30	13.38	13.38	6,653,067
01 June 2023	13.75	13.82	13.67	13.73	13.73	5,510,451
31 May 2023	14.02	14.07	13.74	13.74	13.74	13,293,789
30 May 2023	13.95	14.10	13.95	13.99	13.99	2,620,821
29 May 2023	14.11	14.16	14.05	14.07	14.07	2,131,378
26 May 2023	14.26	14.30	13.98	14.03	14.03	3,042,105
25 May 2023	14.31	14.34	14.20	14.26	14.26	4,271,231
24 May 2023	14.36	14.40	14.23	14.37	14.37	2,485,230
23 May 2023	14.57	14.60	14.31	14.38	14.38	2,667,684
22 May 2023	14.50	14.53	14.39	14.48	14.48	1,559,634
19 May 2023	14.51	14.58	14.44	14.48	14.48	3,874,893
18 May 2023	14.43	14.58	14.34	14.51	14.51	4,043,762
17 May 2023	14.43	14.43	14.28	14.39	14.39	3,637,775
16 May 2023	14.42	14.44	14.14	14.43	14.43	4,799,834
15 May 2023	14.35	14.48	14.30	14.42	14.42	3,577,377
12 May 2023	14.27	14.36	14.19	14.28	14.28	3,805,363
11 May 2023	14.09	14.24	13.98	14.21	14.21	3,922,421
10 May 2023	14.21	14.25	14.06	14.13	14.13	3,020,687
09 May 2023	14.34	14.34	14.04	14.15	14.15	2,230,452
08 May 2023	14.21	14.24	14.09	14.18	14.18	2,204,813
05 May 2023	14.19	14.24	14.12	14.18	14.18	2,533,330
04 May 2023	14.00	14.19	13.99	14.16	14.16	2,902,483
03 May 2023	14.14	14.19	13.98	14.13	14.13	4,144,926
02 May 2023	14.23	14.25	14.05	14.13	14.13	3,165,706
01 May 2023	14.37	14.43	14.24	14.28	14.28	2,345,739
28 Apr 2023	14.32	14.37	14.13	14.25	14.25	3,995,067
27 Apr 2023	14.40	14.43	14.18	14.32	14.32	4,352,226
26 Apr 2023	14.15	14.39	14.13	14.37	14.37	6,730,345
24 Apr 2023	14.20	14.27	14.14	14.18	14.18	3,125,059
21 Apr 2023	13.85	14.21	13.84	14.12	14.12	6,317,295
20 Apr 2023	14.66	14.66	13.91	13.91	13.91	5,588,633
19 Apr 2023	13.92	13.97	13.80	13.91	13.91	3,978,846
18 Apr 2023	14.01	14.07	13.90	13.99	13.99	4,142,860
17 Apr 2023	13.97	14.07	13.86	14.00	14.00	2,835,198
14 Apr 2023	13.84	13.98	13.78	13.93	13.93	2,835,021
13 Apr 2023	13.92	14.00	13.70	13.85	13.85	4,236,093
12 Apr 2023	13.82	13.97	13.81	13.87	13.87	3,594,400
11 Apr 2023	13.79	13.91	13.76	13.82	13.82	2,975,351
06 Apr 2023	13.64	13.73	13.60	13.69	13.69	3,532,522
05 Apr 2023	13.45	13.67	13.43	13.61	13.61	4,627,338
04 Apr 2023	13.45	13.52	13.43	13.52	13.52	3,344,638
03 Apr 2023	13.59	13.62	13.40	13.47	13.47	3,009,351
31 Mar 2023	13.34	13.48	13.26	13.43	13.43	3,972,908
30 Mar 2023	13.58	13.58	13.35	13.44	13.44	6,804,592
29 Mar 2023	13.35	13.48	13.22	13.46	13.46	3,531,248
28 Mar 2023	13.63	13.65	13.37	13.45	13.45	3,775,854
27 Mar 2023	13.45	13.54	13.38	13.50	13.50	2,357,232
24 Mar 2023	13.37	13.38	13.23	13.32	13.32	3,042,478
23 Mar 2023	13.10	13.36	13.10	13.33	13.33	3,206,708
22 Mar 2023	13.10	13.29	13.08	13.22	13.22	3,100,155
21 Mar 2023	12.99	13.16	12.97	13.07	13.07	2,732,166
20 Mar 2023	13.15	13.15	12.86	12.91	12.91	3,599,264
17 Mar 2023	13.23	13.24	13.06	13.18	13.18	8,560,151
16 Mar 2023	12.63	13.11	12.63	13.08	13.08	6,701,838
15 Mar 2023	13.11	13.11	13.01	13.09	13.09	6,290,281
14 Mar 2023	13.02	13.08	12.83	13.02	13.02	5,563,649
13 Mar 2023	13.15	13.17	13.02	13.08	13.08	2,494,563
10 Mar 2023	13.45	13.48	13.23	13.28	13.28	2,962,715
09 Mar 2023	13.34	13.55	13.28	13.45	13.45	4,715,483
08 Mar 2023	13.24	13.43	13.15	13.32	13.32	6,622,292
07 Mar 2023	0.1767 Dividend
07 Mar 2023	13.19	13.32	13.09	13.30	13.12	3,701,717
06 Mar 2023	13.17	13.18	13.04	13.13	12.96	2,965,981
03 Mar 2023	13.03	13.16	12.98	13.09	12.92	6,262,503
02 Mar 2023	13.08	13.19	12.98	13.07	12.90	9,986,099
01 Mar 2023	12.91	13.10	12.80	13.03	12.86	5,003,571
28 Feb 2023	12.86	12.95	12.68	12.87	12.70	7,783,579
27 Feb 2023	12.97	13.05	12.72	12.86	12.69	6,525,974
24 Feb 2023	12.52	13.15	12.47	12.97	12.80	8,670,029
23 Feb 2023	12.04	12.14	12.02	12.07	11.91	3,036,870
22 Feb 2023	12.03	12.06	11.93	12.03	11.87	2,293,958
21 Feb 2023	12.10	12.13	11.97	12.03	11.87	3,184,475
20 Feb 2023	12.19	12.22	12.10	12.18	12.02	1,652,053
17 Feb 2023	12.18	12.19	12.05	12.13	11.97	3,551,970
16 Feb 2023	12.06	12.25	11.98	12.22	12.06	3,554,981
15 Feb 2023	11.90	11.99	11.82	11.99	11.83	4,071,016
14 Feb 2023	11.96	11.97	11.84	11.90	11.74	3,024,635
13 Feb 2023	11.96	12.07	11.77	11.90	11.74	3,193,070
10 Feb 2023	11.98	11.99	11.85	11.94	11.78	2,005,817
09 Feb 2023	12.05	12.05	11.87	11.97	11.81	3,935,371
08 Feb 2023	12.26	12.28	11.94	12.01	11.85	4,563,109
07 Feb 2023	12.27	12.33	12.19	12.26	12.10	2,510,668
06 Feb 2023	12.25	12.30	12.16	12.27	12.11	1,743,579
03 Feb 2023	12.17	12.31	12.11	12.26	12.10	4,175,694
02 Feb 2023	12.12	12.15	12.00	12.08	11.92	3,749,439
01 Feb 2023	12.03	12.10	11.94	12.03	11.87	3,319,104
31 Jan 2023	12.12	12.21	11.93	11.99	11.83	3,413,443
30 Jan 2023	11.95	12.03	11.89	12.02	11.86	5,092,722
27 Jan 2023	11.90	11.97	11.82	11.90	11.74	4,142,771
25 Jan 2023	11.75	11.82	11.65	11.72	11.56	2,917,554
24 Jan 2023	11.64	11.78	11.54	11.71	11.55	2,949,632
23 Jan 2023	11.70	11.75	11.58	11.69	11.53	3,232,651
20 Jan 2023	11.81	11.86	11.57	11.72	11.56	3,885,949
19 Jan 2023	11.78	11.79	11.55	11.73	11.57	3,147,817
18 Jan 2023	11.74	11.79	11.68	11.74	11.58	3,117,014
17 Jan 2023	11.70	11.81	11.70	11.81	11.65	2,852,807
16 Jan 2023	11.70	11.79	11.66	11.72	11.56	1,100,618
13 Jan 2023	11.71	11.77	11.63	11.68	11.52	2,579,146
12 Jan 2023	11.57	11.79	11.55	11.71	11.55	2,737,822
11 Jan 2023	11.55	11.59	11.46	11.56	11.41	2,023,002
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...