Australia markets closed

Brambles Limited (BXB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.38-0.01 (-0.07%)
At close: 04:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202414.2114.4514.2014.3814.382,089,474
23 May 202414.3314.4214.2014.3914.392,374,349
22 May 202414.3014.3214.2314.2514.252,184,440
21 May 202414.2014.3614.2014.2714.272,415,923
20 May 202414.3414.3614.0514.1314.132,627,320
17 May 202414.3914.4614.2514.2714.272,691,434
16 May 202414.4614.5914.3814.4514.452,917,626
15 May 202414.3314.5014.3214.3514.352,741,036
14 May 202414.4114.4714.2014.2114.213,589,403
13 May 202414.3314.4714.2414.4314.432,295,179
10 May 202414.3914.4314.2814.3214.322,664,570
09 May 202414.5514.5514.2314.3314.334,423,438
08 May 202414.5014.6414.4014.5414.542,875,367
07 May 202414.4514.5514.3514.4914.494,475,706
06 May 202414.4414.4414.2914.3814.382,098,528
03 May 202414.4014.4014.2814.3814.382,442,708
02 May 202414.2314.4414.2014.2814.283,517,365
01 May 202414.4714.4814.1314.2014.203,339,142
30 Apr 202414.4314.6614.4014.6214.624,685,386
29 Apr 202414.2414.5314.2214.4914.493,226,530
26 Apr 202414.1414.3714.1414.2614.264,364,510
24 Apr 202414.6914.7914.1914.4014.407,621,715
23 Apr 202415.0015.0614.5914.6414.647,804,479
22 Apr 202415.6415.8115.5615.6315.632,439,429
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...