Get our best money-saving hacks and pro tips now

Brambles Limited (BXB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

13.43

-0.01

(-0.07%)

At close: 04:10PM AEDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	13.19	13.32	13.09	13.30	13.30	3,701,717
06 Mar 2023	13.17	13.18	13.04	13.13	13.13	2,965,981
03 Mar 2023	13.03	13.16	12.98	13.09	13.09	6,262,503
02 Mar 2023	13.08	13.19	12.98	13.07	13.07	9,986,099
01 Mar 2023	12.91	13.10	12.80	13.03	13.03	5,003,571
28 Feb 2023	12.86	12.95	12.68	12.87	12.87	7,783,579
27 Feb 2023	12.97	13.05	12.72	12.86	12.86	6,525,974
24 Feb 2023	12.52	13.15	12.47	12.97	12.97	8,670,029
23 Feb 2023	12.04	12.14	12.02	12.07	12.07	3,036,870
22 Feb 2023	12.03	12.06	11.93	12.03	12.03	2,293,958
21 Feb 2023	12.10	12.13	11.97	12.03	12.03	3,184,475
20 Feb 2023	12.19	12.22	12.10	12.18	12.18	1,652,053
17 Feb 2023	12.18	12.19	12.05	12.13	12.13	3,551,970
16 Feb 2023	12.06	12.25	11.98	12.22	12.22	3,554,981
15 Feb 2023	11.90	11.99	11.82	11.99	11.99	4,071,016
14 Feb 2023	11.96	11.97	11.84	11.90	11.90	3,024,635
13 Feb 2023	11.96	12.07	11.77	11.90	11.90	3,193,070
10 Feb 2023	11.98	11.99	11.85	11.94	11.94	2,005,817
09 Feb 2023	12.05	12.05	11.87	11.97	11.97	3,935,371
08 Feb 2023	12.26	12.28	11.94	12.01	12.01	4,563,109
07 Feb 2023	12.27	12.33	12.19	12.26	12.26	2,510,668
06 Feb 2023	12.25	12.30	12.16	12.27	12.27	1,743,579
03 Feb 2023	12.17	12.31	12.11	12.26	12.26	4,175,694
02 Feb 2023	12.12	12.15	12.00	12.08	12.08	3,749,439
01 Feb 2023	12.03	12.10	11.94	12.03	12.03	3,319,104
31 Jan 2023	12.12	12.21	11.93	11.99	11.99	3,413,443
30 Jan 2023	11.95	12.03	11.89	12.02	12.02	5,092,722
27 Jan 2023	11.90	11.97	11.82	11.90	11.90	4,142,771
25 Jan 2023	11.75	11.82	11.65	11.72	11.72	2,917,554
24 Jan 2023	11.64	11.78	11.54	11.71	11.71	2,949,632
23 Jan 2023	11.70	11.75	11.58	11.69	11.69	3,232,651
20 Jan 2023	11.81	11.86	11.57	11.72	11.72	3,885,949
19 Jan 2023	11.78	11.79	11.55	11.73	11.73	3,147,817
18 Jan 2023	11.74	11.79	11.68	11.74	11.74	3,117,014
17 Jan 2023	11.70	11.81	11.70	11.81	11.81	2,852,807
16 Jan 2023	11.70	11.79	11.66	11.72	11.72	1,100,618
13 Jan 2023	11.71	11.77	11.63	11.68	11.68	2,579,146
12 Jan 2023	11.57	11.79	11.55	11.71	11.71	2,737,822
11 Jan 2023	11.55	11.59	11.46	11.56	11.56	2,023,002
10 Jan 2023	11.51	11.55	11.39	11.50	11.50	2,844,536
09 Jan 2023	11.74	11.74	11.53	11.56	11.56	2,048,467
06 Jan 2023	11.79	11.80	11.62	11.67	11.67	2,105,271
05 Jan 2023	11.91	11.91	11.70	11.77	11.77	2,836,584
04 Jan 2023	11.99	12.09	11.89	11.95	11.95	1,797,042
03 Jan 2023	12.11	12.14	11.92	11.95	11.95	2,368,182
30 Dec 2022	12.09	12.19	12.07	12.07	12.07	1,629,837
29 Dec 2022	12.17	12.17	11.96	12.04	12.04	1,749,851
28 Dec 2022	12.26	12.26	12.07	12.15	12.15	1,153,161
23 Dec 2022	12.16	12.20	12.06	12.19	12.19	1,189,474
22 Dec 2022	12.25	12.33	12.18	12.23	12.23	2,340,872
21 Dec 2022	12.24	12.24	12.09	12.16	12.16	3,628,262
20 Dec 2022	12.23	12.29	12.05	12.14	12.14	2,327,374
19 Dec 2022	12.45	12.45	12.13	12.20	12.20	2,003,833
16 Dec 2022	12.08	12.45	12.06	12.43	12.43	7,170,362
15 Dec 2022	12.41	12.41	12.23	12.34	12.34	4,594,435
14 Dec 2022	12.19	12.31	12.11	12.24	12.24	3,138,603
13 Dec 2022	12.10	12.21	12.04	12.14	12.14	2,349,588
12 Dec 2022	11.96	12.06	11.96	12.02	12.02	3,334,737
09 Dec 2022	11.83	11.97	11.73	11.94	11.94	4,360,934
08 Dec 2022	11.93	11.94	11.74	11.82	11.82	3,448,497
07 Dec 2022	12.05	12.09	11.94	11.96	11.96	3,685,728
06 Dec 2022	12.15	12.19	12.07	12.13	12.13	4,166,196
05 Dec 2022	12.06	12.18	11.98	12.03	12.03	3,831,785
02 Dec 2022	12.17	12.19	11.99	12.03	12.03	3,153,529
01 Dec 2022	12.18	12.24	12.12	12.16	12.16	2,785,088
30 Nov 2022	12.03	12.11	11.91	12.11	12.11	9,997,804
29 Nov 2022	12.00	12.18	11.93	12.02	12.02	3,210,076
28 Nov 2022	11.89	11.98	11.84	11.95	11.95	2,836,873
25 Nov 2022	11.86	11.99	11.76	11.91	11.91	1,582,417
24 Nov 2022	11.82	11.85	11.71	11.82	11.82	3,249,382
23 Nov 2022	11.76	11.78	11.66	11.75	11.75	2,900,280
22 Nov 2022	11.62	11.76	11.56	11.68	11.68	3,833,036
21 Nov 2022	11.57	11.61	11.47	11.52	11.52	2,161,486
18 Nov 2022	11.45	11.56	11.36	11.52	11.52	3,467,883
17 Nov 2022	11.40	11.53	11.33	11.33	11.33	3,826,803
16 Nov 2022	11.31	11.34	11.23	11.30	11.30	2,450,001
15 Nov 2022	11.27	11.46	11.24	11.29	11.29	3,671,249
14 Nov 2022	11.36	11.41	11.19	11.26	11.26	3,156,361
11 Nov 2022	11.58	11.58	11.33	11.45	11.45	4,712,607
10 Nov 2022	11.54	11.58	11.36	11.37	11.37	3,805,048
09 Nov 2022	11.59	11.74	11.53	11.57	11.57	2,266,930
08 Nov 2022	11.48	11.62	11.38	11.59	11.59	3,879,009
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.4367%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

BTC-AUD42,459.27+745.54(+1.79%)

Get our best money-saving hacks and pro tips now

Brambles Limited (BXB.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.4367%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

BTC-AUD
42,459.27
+745.54(+1.79%)