Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Brisbane Broncos Limited (BBL.AX)

0.9950
+0.0450
+(4.74%)
At close: 3:40:50 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.97000.99500.97000.99500.99504,664
Apr 22, 20251.00001.00000.95000.95000.950016,048
Apr 17, 20251.02501.07500.97000.99000.99009,233
Apr 16, 20251.02501.02501.00001.02501.0250148
Apr 15, 20251.05001.05001.05001.05001.0500151
Apr 14, 20251.02501.09501.00001.06001.060010,311
Apr 11, 20251.04001.04001.00001.02501.02503,990
Apr 10, 20250.97000.97000.97000.97000.9700-
Apr 9, 20250.97000.97000.97000.97000.97002,000
Apr 8, 20251.08501.08501.00001.00001.00001,798
Apr 7, 20251.04501.07501.04501.06001.060025,115
Apr 4, 20251.08501.08501.00501.03001.03008,813
Apr 3, 20251.09501.09501.06001.06001.0600680
Apr 2, 20251.05001.05001.05001.05001.05003,903
Apr 1, 20251.02001.05001.02001.05001.050018,097
Mar 31, 20251.01001.01001.01001.01001.01001,050
Mar 28, 20250.99501.00000.99501.00001.00007,109
Mar 27, 20250.99500.99500.99500.99500.9950143
Mar 26, 20250.99500.99500.98000.98000.98001,596
Mar 25, 20250.97000.97000.95500.95500.9550748
Mar 24, 20250.99500.99500.97500.98000.980012,003
Mar 21, 20250.99500.99500.99500.99500.99505,005
Mar 20, 20250.99500.99500.99000.99500.99504,316
Mar 19, 2025 0.02 Dividend
Mar 19, 20251.01001.01000.99500.99500.99501,455
Mar 18, 20251.00001.00000.95000.99500.97507,991
Mar 17, 20250.99501.00000.99501.00000.97996,000
Mar 14, 20250.99500.99500.98000.98000.96032,152
Mar 13, 20250.99000.99000.99000.99000.97011,556
Mar 12, 20251.00001.00000.92000.94000.921123,668
Mar 11, 20251.00001.00001.00001.00000.97994,219
Mar 10, 20251.00001.00000.95500.95500.93587,110
Mar 7, 20250.99001.00000.99000.99000.970118,441
Mar 6, 20250.96000.99000.96000.99000.970118,504
Mar 5, 20250.95000.95500.92000.95500.935832,228
Mar 4, 20250.94000.95000.94000.95000.930988,611
Mar 3, 20250.94500.94500.93500.94500.926012,576
Feb 28, 20250.88500.94500.88500.94500.92601,089
Feb 27, 20250.93500.94500.88000.88000.862314,611
Feb 26, 20250.94500.94500.94000.94000.921133,083
Feb 25, 20250.93000.93000.93000.93000.91133,228
Feb 24, 20250.93000.93000.93000.93000.91131,218
Feb 21, 20250.91000.93000.91000.93000.91131,043
Feb 20, 20250.91500.91500.91500.91500.89661,096
Feb 19, 20250.91500.91500.88500.91500.896619,315
Feb 18, 20250.94000.94500.91500.91500.896636,121
Feb 17, 20250.94500.94500.91500.94500.926016,563
Feb 14, 20250.94500.94500.94500.94500.92601,109
Feb 13, 20250.94500.94500.94500.94500.9260330
Feb 12, 20250.94000.94500.94000.94500.92601,144
Feb 11, 20250.94000.94000.93500.93500.91629,501
Feb 10, 20250.92500.94500.87500.94500.926013,974
Feb 7, 20250.92000.94000.92000.92000.90152,600
Feb 6, 20250.94000.94000.92000.92000.90152,702
Feb 5, 20250.94000.94000.94000.94000.92111,599
Feb 4, 20250.94000.94000.93500.93500.91623,801
Feb 3, 20250.94000.94000.94000.94000.92116,913
Jan 31, 20250.94000.94000.94000.94000.92111,066
Jan 30, 20250.94500.94500.93000.93000.911319,370
Jan 29, 20250.94000.94500.94000.94500.92607,957
Jan 28, 20250.94000.94000.94000.94000.92111,657
Jan 24, 20250.94000.94000.94000.94000.92111,672
Jan 23, 20250.94500.94500.88000.94000.92113,538
Jan 22, 20250.95000.95000.90000.94500.926028,489
Jan 21, 20250.93000.94000.93000.93500.916213,047
Jan 20, 20250.93000.95000.93000.95000.93092,254
Jan 17, 20250.94000.95000.92500.95000.93091,228
Jan 16, 20250.93000.95000.91500.95000.93095,139
Jan 15, 20250.95000.95000.93500.95000.93092,270
Jan 14, 20250.95000.95000.93500.93500.91621,804
Jan 13, 20250.95000.95000.93500.93500.91628
Jan 10, 20250.95000.95000.93500.93500.91621,070
Jan 9, 20250.95000.95000.93500.95000.93097,946
Jan 8, 20250.95000.95000.95000.95000.93091,633
Jan 7, 20250.95000.95000.95000.95000.93093,350
Jan 6, 20250.95000.95000.93500.93500.91624,505
Jan 3, 20250.95000.95000.93500.95000.93091,606
Jan 2, 20250.95000.95000.95000.95000.93091,059
Dec 31, 20240.95000.95000.95000.95000.9309-
Dec 30, 20240.95000.95000.95000.95000.93097,610
Dec 27, 20240.94000.95000.94000.94000.921118,204
Dec 24, 20240.95000.95000.95000.95000.93096,128
Dec 23, 20240.94000.94000.94000.94000.921116,441
Dec 20, 20240.94000.94000.92500.94000.92115,203
Dec 19, 20240.94000.94000.92500.92500.90647,963
Dec 18, 20240.93500.94000.93500.94000.921111,642
Dec 17, 20240.92500.94000.92500.94000.92112,062
Dec 16, 20240.94000.94000.94000.94000.92119,644
Dec 13, 20240.95000.95000.95000.95000.93099,286
Dec 12, 20240.95000.95000.95000.95000.930922,085
Dec 11, 20240.94000.94000.94000.94000.9211-
Dec 10, 20240.94000.94000.94000.94000.9211-
Dec 9, 20240.94000.94000.94000.94000.9211662
Dec 6, 20240.93500.94000.93500.94000.92113,853
Dec 5, 20240.91000.92500.91000.92000.90157,910
Dec 4, 20240.91000.91000.91000.91000.89171,655
Dec 3, 20240.87500.91000.87500.91000.89175,124
Dec 2, 20240.84500.84500.84500.84500.8280-
Nov 29, 20240.90000.90000.84500.84500.82801,756
Nov 28, 20240.90000.90000.90000.90000.8819106
Nov 27, 20240.88000.88000.88000.88000.86232,869
Nov 26, 20240.89000.89000.88000.88000.8623808
Nov 25, 20240.89000.90000.89000.90000.88191,668
Nov 22, 20240.90000.90000.90000.90000.8819238
Nov 21, 20240.90000.90000.88000.88000.86231,106
Nov 20, 20240.90000.90000.90000.90000.8819116
Nov 19, 20240.90000.90000.90000.90000.8819-
Nov 18, 20240.90000.90000.90000.90000.88199,071
Nov 15, 20240.90000.90000.90000.90000.88192,744
Nov 14, 20240.88000.90000.88000.90000.8819316
Nov 13, 20240.86000.86000.86000.86000.842735
Nov 12, 20240.89000.89000.87000.87000.852526,989
Nov 11, 20240.90000.90000.89000.89000.8721596
Nov 8, 20240.90000.90000.90000.90000.8819160
Nov 7, 20240.90000.90000.90000.90000.881913,410
Nov 6, 20240.90000.90000.89000.89000.87217,498
Nov 5, 20240.90000.90000.90000.90000.88192,302
Nov 4, 20240.92500.92500.91000.91000.89172,000
Nov 1, 20240.94000.94000.89000.89000.87212,334
Oct 31, 20240.94000.94000.94000.94000.92112,044
Oct 30, 20240.94000.94000.94000.94000.921113
Oct 29, 20240.94000.94000.94000.94000.92112,505
Oct 28, 20240.93500.93500.93500.93500.9162243
Oct 25, 20240.93500.94000.93500.93500.91621,717
Oct 24, 20240.93000.93000.90000.91750.8991676
Oct 23, 20240.90500.90500.90000.90000.881913,944
Oct 22, 20240.94000.94000.90000.90000.88193,302
Oct 21, 20240.91000.94000.90000.94000.92117,053
Oct 18, 20240.91000.91000.91000.91000.8917-
Oct 17, 20240.94000.94000.91000.91000.89176,124
Oct 16, 20240.94000.94000.94000.94000.921154
Oct 15, 20240.96000.96000.96000.96000.94071,550
Oct 14, 20240.96000.96000.96000.96000.94074,028
Oct 11, 20240.95750.96500.95750.96500.9456140
Oct 10, 20240.95000.97000.91000.94500.92605,408
Oct 9, 20240.95000.95000.94500.94500.9260387
Oct 8, 20240.94000.94750.90500.94500.92601,404
Oct 7, 20240.93500.94000.93500.94000.92118,654
Oct 4, 20240.93000.93500.93000.93500.9162748
Oct 3, 20240.93500.93500.91500.91500.8966972
Oct 2, 20240.91500.92500.91500.92000.90152,553
Oct 1, 20240.91000.91000.90000.90500.88681,827
Sep 30, 20240.90500.91000.90000.91000.8917696
Sep 27, 20240.89000.90500.86000.90500.88689,713
Sep 26, 20240.88500.89000.87500.89000.87213,676
Sep 25, 20240.84000.84000.84000.84000.8231-
Sep 24, 20240.85500.85500.84000.84000.82313,050
Sep 23, 20240.84500.84500.84500.84500.828011
Sep 20, 20240.84000.84000.84000.84000.8231-
Sep 19, 20240.84000.84000.84000.84000.8231-
Sep 18, 20240.84000.84000.84000.84000.82312
Sep 17, 20240.90000.90250.85000.85000.832912,485
Sep 16, 20240.88500.89000.88500.89000.87211,006
Sep 13, 20240.81500.84000.81500.84000.8231667
Sep 12, 20240.86000.86000.81500.81500.7986712
Sep 11, 20240.81000.81000.81000.81000.793795
Sep 10, 20240.79500.84000.79500.80000.78391,629
Sep 9, 20240.87000.87000.78000.78500.769213,418
Sep 6, 20240.87000.87000.87000.87000.8525-
Sep 5, 20240.86500.87000.86500.87000.8525501
Sep 4, 20240.89000.89000.86000.86000.8427803
Sep 3, 20240.91000.91000.88750.88750.86972,033
Sep 2, 20240.91000.91000.87000.87000.85256,803
Aug 30, 20240.91000.91000.91000.91000.891721
Aug 29, 20240.91500.91500.91000.91000.8917137
Aug 28, 20240.90500.91000.90500.91000.8917571
Aug 27, 20240.90500.90500.90000.90000.88192,928
Aug 26, 20240.90000.90500.90000.90000.8819579
Aug 23, 20240.90500.90500.90000.90500.88687,036
Aug 22, 20240.90250.90250.90250.90250.8844625
Aug 21, 20240.91500.91500.86500.87500.85742,556
Aug 20, 20240.93000.93000.90500.91000.89175,008
Aug 19, 20240.93000.93000.92500.92500.9064164
Aug 16, 20240.89500.93000.89500.93000.9113498
Aug 15, 20240.93500.93500.89500.89500.8770125
Aug 14, 20240.90000.94000.90000.93000.91133,036
Aug 13, 20240.86000.86000.86000.86000.8427-
Aug 12, 20240.86000.86000.86000.86000.8427-
Aug 9, 20240.85000.86000.85000.86000.842717,736
Aug 8, 20240.87000.87000.81000.81000.793710,737
Aug 7, 20240.94500.94500.87000.87000.852512,156
Aug 6, 20240.92000.95000.92000.94500.92602,060
Aug 5, 20240.92000.92000.92000.92000.901562
Aug 2, 20240.92000.92000.92000.92000.9015566
Aug 1, 20240.90500.94000.90500.93500.91621,156
Jul 31, 20240.94500.94500.89000.89000.872120,500
Jul 30, 20240.93000.95000.93000.94500.9260608
Jul 29, 20240.91500.94500.91500.94500.9260801
Jul 26, 20240.91500.92000.90500.92000.901522
Jul 25, 20240.93500.93500.90000.90000.88195,477
Jul 24, 20240.95000.95000.92000.92000.90155,380
Jul 23, 20240.92000.94500.92000.93500.91621,609
Jul 22, 20240.94500.94500.92250.92250.90401,572
Jul 19, 20240.95000.95000.92250.94500.92601,418
Jul 18, 20240.90000.94000.90000.94000.92118,059
Jul 17, 20240.90000.90000.88500.90000.8819843
Jul 16, 20240.95000.95000.90000.90000.88192,510
Jul 15, 20240.95000.95000.95000.95000.93091,027
Jul 12, 20240.95000.95000.95000.95000.93091,145
Jul 11, 20240.93000.93000.88000.90000.881912,001
Jul 10, 20240.94500.94500.94500.94500.926011
Jul 9, 20240.93000.95000.93000.95000.93093,345
Jul 8, 20240.95000.95000.95000.95000.93092
Jul 5, 20240.95000.95000.95000.95000.9309751
Jul 4, 20240.95000.95000.95000.95000.930972
Jul 3, 20240.95000.95000.94000.94000.921112,243
Jul 2, 20240.95500.96000.94500.95000.93091,401
Jul 1, 20240.94500.94500.94500.94500.9260-
Jun 28, 20240.94500.94500.94500.94500.9260-
Jun 27, 20240.94500.94500.94500.94500.9260-
Jun 26, 20240.95000.95000.94500.94500.9260929
Jun 25, 20240.99501.00000.95000.95500.93584,566
Jun 24, 20240.96000.99500.96000.99500.97501,011
Jun 21, 20241.00001.00000.96000.96000.9407541
Jun 20, 20240.99501.00000.99501.00000.97992,545
Jun 19, 20240.95501.00000.95501.00000.97994,500
Jun 18, 20240.99000.99500.96000.96000.9407720
Jun 17, 20241.00001.00001.00001.00000.97994,984
Jun 14, 20240.99000.99000.99000.99000.9701505
Jun 13, 20240.98000.99000.98000.99000.9701969
Jun 12, 20240.99000.99000.99000.99000.9701-
Jun 11, 20240.99000.99000.99000.99000.9701521
Jun 7, 20240.98500.98500.98000.98000.96031,599
Jun 6, 20240.99000.99000.99000.99000.97011,498
Jun 5, 20241.00001.00001.00001.00000.97992,003
Jun 4, 20241.00001.00001.00001.00000.97995,112
Jun 3, 20240.99500.99500.95500.95500.9358577
May 31, 20241.00001.00001.00001.00000.97991,801
May 30, 20241.00001.00000.95001.00000.97994,635
May 29, 20240.95501.00000.95001.00000.979915,118
May 28, 20240.95500.95500.95000.95000.93094,584
May 27, 20240.99000.99000.95000.95500.93582,090
May 24, 20240.95500.99000.95500.98500.96521,534
May 23, 20240.96500.96500.96000.96000.94071,202
May 22, 20240.97000.97000.96500.96500.9456120
May 21, 20240.99000.99000.96500.96500.94561,762
May 20, 20241.00001.00001.00001.00000.97994,932
May 17, 20240.95000.95000.95000.95000.9309-
May 16, 20240.95000.95000.95000.95000.9309-
May 15, 20240.95000.95000.95000.95000.9309-
May 14, 20240.95000.95000.95000.95000.9309-
May 13, 20240.95000.95000.95000.95000.930944
May 10, 20240.95000.95000.95000.95000.9309177
May 9, 20240.98500.98500.95000.95000.93091,000
May 8, 20240.95000.95000.95000.95000.9309-
May 7, 20240.95000.95000.95000.95000.9309-
May 6, 20240.99500.99500.95000.95000.93092,994
May 3, 20241.00001.00001.00001.00000.9799183
May 2, 20240.98501.00000.98501.00000.97991,116
May 1, 20241.00001.00000.95000.95000.93096,753
Apr 30, 20241.00001.00001.00001.00000.97995,757
Apr 29, 20241.00001.00000.96000.97500.95542,212
Apr 26, 20241.00001.00001.00001.00000.97995,739
Apr 24, 20241.00001.00001.00001.00000.9799996
Apr 23, 20241.00001.00000.98500.98500.965213,250

Related Tickers

THBRF Thunderbird Entertainment Group Inc.
1.1300
-0.88%
 
WANHY Seven West Media Limited
0.2383
-2.77%
 
MCOIF MultiChoice Group Limited
6.00
0.00%
 
NNMTF Nine Entertainment Co. Holdings Limited
0.9500
-0.01%
 
HYWS Hollywood Studios International, Inc.
0.0001
0.00%
 
NETWF Network Media Group Inc.
0.0482
0.00%
 
SYKWF SKY Network Television Limited
1.7000
0.00%
 
BRMIF BOAT ROCKER MEDIA INC
0.3364
0.00%
 
TRMNF New Wave Holdings Corp.
0.0069
0.00%
 
OAMCF OverActive Media Corp.
0.1671
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.