ASX - Delayed Quote AUD

Brambles Limited (BXB.AX)

Compare
19.07 -0.32 (-1.65%)
At close: December 20 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 19.46 19.51 18.84 19.07 19.07 6,612,527
Dec 20, 2024 19.46 19.51 18.84 19.07 19.07 6,822,304
Dec 19, 2024 19.06 19.39 18.90 19.39 19.39 3,873,464
Dec 18, 2024 19.24 19.36 19.16 19.24 19.24 3,939,815
Dec 17, 2024 19.14 19.45 19.14 19.32 19.32 3,181,278
Dec 16, 2024 19.16 19.40 19.12 19.23 19.23 3,257,662
Dec 13, 2024 19.24 19.33 19.03 19.19 19.19 1,931,266
Dec 12, 2024 19.25 19.33 18.98 19.22 19.22 1,683,539
Dec 11, 2024 19.34 19.38 18.94 19.14 19.14 3,093,302
Dec 10, 2024 19.52 19.52 19.11 19.29 19.29 3,017,050
Dec 9, 2024 19.51 19.52 19.29 19.45 19.45 2,451,039
Dec 6, 2024 19.44 19.55 19.39 19.49 19.49 1,566,448
Dec 5, 2024 19.52 19.65 19.43 19.57 19.57 2,156,549
Dec 4, 2024 19.41 19.52 19.20 19.43 19.43 1,870,090
Dec 3, 2024 19.13 19.46 19.06 19.34 19.34 2,707,544
Dec 2, 2024 18.99 19.12 18.98 19.04 19.04 2,137,499
Nov 29, 2024 19.05 19.17 18.94 19.03 19.03 2,555,140
Nov 28, 2024 19.23 19.38 19.16 19.18 19.18 2,670,736
Nov 27, 2024 19.05 19.22 18.88 19.16 19.16 3,079,053
Nov 26, 2024 18.92 19.15 18.92 18.95 18.95 2,796,620
Nov 25, 2024 19.31 19.36 18.94 18.94 18.94 8,694,657
Nov 22, 2024 19.20 19.32 19.11 19.16 19.16 4,707,068
Nov 21, 2024 19.10 19.20 18.81 19.06 19.06 3,287,533
Nov 20, 2024 19.52 19.54 18.92 18.92 18.92 3,822,294
Nov 19, 2024 19.25 19.66 19.25 19.60 19.60 2,720,461
Nov 18, 2024 19.10 19.30 18.87 19.25 19.25 2,545,491
Nov 15, 2024 19.14 19.26 19.12 19.31 19.31 3,521,951
Nov 14, 2024 19.25 19.40 18.99 19.09 19.09 2,223,392
Nov 13, 2024 19.31 19.44 19.19 19.24 19.24 3,035,448
Nov 12, 2024 19.52 19.52 19.30 19.34 19.34 1,938,986
Nov 11, 2024 19.34 19.44 19.19 19.39 19.39 2,837,505
Nov 8, 2024 19.12 19.24 19.07 19.15 19.15 2,601,124
Nov 7, 2024 19.06 19.06 18.73 19.00 19.00 2,856,950
Nov 6, 2024 18.60 18.94 18.59 18.78 18.78 1,987,086
Nov 5, 2024 18.70 18.72 18.48 18.57 18.57 2,400,179
Nov 4, 2024 18.59 18.79 18.57 18.63 18.63 2,017,174
Nov 1, 2024 18.27 18.58 18.22 18.51 18.51 2,870,229
Oct 31, 2024 18.39 18.39 18.12 18.36 18.36 3,784,589
Oct 30, 2024 18.55 18.60 18.13 18.30 18.30 3,228,430
Oct 29, 2024 18.60 18.68 18.38 18.49 18.49 3,285,770
Oct 28, 2024 18.21 18.50 18.16 18.47 18.47 2,803,338
Oct 25, 2024 18.29 18.35 18.02 18.16 18.16 2,905,435
Oct 24, 2024 17.99 18.40 17.80 18.29 18.29 5,896,872
Oct 23, 2024 18.58 18.96 18.47 18.57 18.57 3,533,468
Oct 22, 2024 18.99 19.04 18.60 18.60 18.60 4,092,096
Oct 21, 2024 19.13 19.19 18.96 19.07 19.07 4,048,905
Oct 18, 2024 19.24 19.31 19.08 19.08 19.08 4,006,649
Oct 17, 2024 18.97 19.41 18.92 19.41 19.41 5,739,522
Oct 16, 2024 19.26 19.30 18.81 18.81 18.81 3,829,605
Oct 15, 2024 19.25 19.37 19.15 19.15 19.15 2,903,093
Oct 14, 2024 19.22 19.30 19.12 19.13 19.13 1,653,596
Oct 11, 2024 19.22 19.29 19.12 19.17 19.17 2,878,162
Oct 10, 2024 19.23 19.33 19.11 19.21 19.21 3,271,071
Oct 9, 2024 19.05 19.26 19.01 19.24 19.24 2,777,499
Oct 8, 2024 18.98 19.05 18.81 18.86 18.86 2,773,654
Oct 7, 2024 18.85 18.91 18.61 18.85 18.85 2,246,950
Oct 4, 2024 18.83 18.92 18.71 18.74 18.74 2,391,529
Oct 3, 2024 18.95 19.09 18.86 18.96 18.96 2,572,989
Oct 2, 2024 18.83 18.95 18.70 18.86 18.86 2,977,445
Oct 1, 2024 18.92 18.96 18.73 18.79 18.79 2,456,794
Sep 30, 2024 18.87 19.03 18.75 19.03 19.03 5,185,394
Sep 27, 2024 18.80 18.93 18.61 18.64 18.64 3,436,569
Sep 26, 2024 18.86 18.92 18.64 18.82 18.82 4,208,831
Sep 25, 2024 18.90 19.00 18.67 18.69 18.69 2,894,236
Sep 24, 2024 18.67 18.90 18.61 18.83 18.83 2,829,702
Sep 23, 2024 18.56 18.73 18.38 18.67 18.67 2,832,045
Sep 20, 2024 18.81 18.84 18.50 18.69 18.69 7,603,751
Sep 19, 2024 18.97 19.01 18.60 18.75 18.75 3,400,281
Sep 18, 2024 18.93 19.01 18.70 18.88 18.88 3,442,859
Sep 17, 2024 18.70 19.04 18.60 19.01 19.01 4,818,236
Sep 16, 2024 18.40 18.78 18.35 18.54 18.54 3,192,768
Sep 13, 2024 18.42 18.63 17.99 18.33 18.33 4,285,936
Sep 12, 2024 18.45 18.63 18.34 18.47 18.47 2,577,930
Sep 11, 2024 0.29 Dividend
Sep 11, 2024 18.00 18.31 17.95 18.31 18.31 4,049,677
Sep 10, 2024 18.49 18.49 18.17 18.23 17.94 3,758,439
Sep 9, 2024 18.40 18.60 18.26 18.51 18.22 2,110,630
Sep 6, 2024 18.34 18.66 18.29 18.63 18.33 5,679,799
Sep 5, 2024 18.22 18.37 18.09 18.37 18.08 3,141,376
Sep 4, 2024 18.04 18.30 18.01 18.14 17.85 4,208,432
Sep 3, 2024 18.17 18.21 17.99 18.17 17.88 2,913,273
Sep 2, 2024 18.20 18.24 18.04 18.16 17.87 3,222,713
Aug 30, 2024 17.80 18.24 17.71 18.23 17.94 8,143,590
Aug 29, 2024 17.62 17.84 17.47 17.84 17.56 2,557,091
Aug 28, 2024 17.51 17.75 17.32 17.62 17.34 4,866,500
Aug 27, 2024 17.87 17.87 17.50 17.66 17.38 2,751,125
Aug 26, 2024 18.05 18.15 17.78 17.83 17.55 3,286,402
Aug 23, 2024 17.88 18.27 17.41 18.04 17.75 4,736,807
Aug 22, 2024 17.20 18.24 17.20 18.03 17.74 9,267,532
Aug 21, 2024 16.81 17.51 16.77 17.12 16.85 8,716,552
Aug 20, 2024 15.78 15.84 15.57 15.67 15.42 1,815,527
Aug 19, 2024 15.66 15.71 15.58 15.71 15.46 2,357,014
Aug 16, 2024 15.54 15.79 15.51 15.70 15.45 4,356,340
Aug 15, 2024 15.34 15.64 15.32 15.47 15.22 3,733,845
Aug 14, 2024 15.39 15.48 15.19 15.25 15.01 2,483,396
Aug 13, 2024 15.15 15.30 15.08 15.29 15.05 1,759,776
Aug 12, 2024 15.23 15.28 15.14 15.19 14.95 1,386,321
Aug 9, 2024 15.00 15.19 14.94 15.10 14.86 1,496,549
Aug 8, 2024 14.83 14.96 14.74 14.74 14.51 1,562,579
Aug 7, 2024 14.80 15.02 14.73 14.88 14.64 2,445,635
Aug 6, 2024 14.52 14.84 14.39 14.80 14.57 2,889,855
Aug 5, 2024 15.01 15.06 14.52 14.54 14.31 2,697,782
Aug 2, 2024 15.38 15.42 15.17 15.20 14.96 3,528,441
Aug 1, 2024 15.79 15.80 15.50 15.53 15.28 1,905,470
Jul 31, 2024 15.43 15.56 15.35 15.56 15.31 3,614,556
Jul 30, 2024 15.20 15.36 15.11 15.30 15.06 2,563,602
Jul 29, 2024 15.25 15.38 15.17 15.38 15.14 1,993,552
Jul 26, 2024 15.13 15.19 15.03 15.10 14.86 1,910,193
Jul 25, 2024 15.19 15.24 15.05 15.07 14.83 2,536,419
Jul 24, 2024 15.06 15.36 15.02 15.22 14.98 2,651,312
Jul 23, 2024 14.87 15.28 14.87 15.18 14.94 3,067,928
Jul 22, 2024 14.91 14.91 14.73 14.78 14.55 2,615,271
Jul 19, 2024 14.70 14.96 14.64 14.96 14.72 3,023,134
Jul 18, 2024 14.83 14.94 14.66 14.89 14.65 4,061,900
Jul 17, 2024 14.54 14.80 14.44 14.74 14.51 2,472,497
Jul 16, 2024 14.48 14.60 14.44 14.45 14.22 3,476,120
Jul 15, 2024 14.42 14.53 14.33 14.42 14.19 1,370,148
Jul 12, 2024 14.35 14.49 14.23 14.36 14.13 2,878,921
Jul 11, 2024 14.27 14.33 14.13 14.33 14.10 2,149,280
Jul 10, 2024 14.12 14.20 14.04 14.15 13.93 2,499,399
Jul 9, 2024 13.95 14.13 13.92 14.13 13.91 2,439,771
Jul 8, 2024 14.03 14.04 13.82 13.83 13.61 2,157,564
Jul 5, 2024 14.10 14.15 14.05 14.09 13.87 1,167,772
Jul 4, 2024 14.12 14.23 14.07 14.09 13.87 2,468,720
Jul 3, 2024 14.14 14.18 13.99 13.99 13.77 3,076,181
Jul 2, 2024 14.01 14.19 13.88 14.16 13.94 2,953,583
Jul 1, 2024 14.37 14.39 14.06 14.24 14.01 2,679,385
Jun 28, 2024 14.42 14.60 14.37 14.53 14.30 3,856,971
Jun 27, 2024 14.35 14.44 14.19 14.44 14.21 2,751,275
Jun 26, 2024 14.42 14.45 14.29 14.45 14.22 2,844,961
Jun 25, 2024 14.44 14.52 14.37 14.51 14.28 2,798,180
Jun 24, 2024 14.30 14.44 14.26 14.36 14.13 2,168,176
Jun 21, 2024 14.16 14.31 14.14 14.25 14.02 5,816,671
Jun 20, 2024 14.09 14.31 14.09 14.14 13.92 5,014,835
Jun 19, 2024 14.39 14.52 14.16 14.16 13.94 5,527,155
Jun 18, 2024 14.30 14.54 14.30 14.52 14.29 2,683,603
Jun 17, 2024 14.50 14.54 14.35 14.38 14.15 2,301,831
Jun 14, 2024 14.57 14.65 14.31 14.52 14.29 3,009,927
Jun 13, 2024 14.58 14.71 14.49 14.62 14.39 4,226,858
Jun 12, 2024 14.62 14.73 14.57 14.59 14.36 2,426,016
Jun 11, 2024 14.79 14.88 14.62 14.70 14.47 4,184,422
Jun 7, 2024 14.55 14.74 14.51 14.65 14.42 2,670,490
Jun 6, 2024 14.44 14.73 14.41 14.65 14.42 4,505,792
Jun 5, 2024 14.15 14.48 14.15 14.31 14.08 4,906,234
Jun 4, 2024 14.37 14.38 14.19 14.20 13.97 2,350,232
Jun 3, 2024 14.32 14.49 14.28 14.37 14.14 3,130,572
May 31, 2024 14.16 14.24 14.08 14.24 14.01 8,372,874
May 30, 2024 13.90 14.08 13.88 14.00 13.78 1,572,782
May 29, 2024 14.25 14.30 13.92 13.92 13.70 2,932,620
May 28, 2024 14.60 14.60 14.34 14.34 14.11 2,075,967
May 27, 2024 14.48 14.52 14.39 14.47 14.24 1,091,388
May 24, 2024 14.21 14.45 14.20 14.38 14.15 2,089,474
May 23, 2024 14.33 14.42 14.20 14.39 14.16 2,374,349
May 22, 2024 14.30 14.32 14.23 14.25 14.02 2,184,440
May 21, 2024 14.20 14.36 14.20 14.27 14.04 2,415,923
May 20, 2024 14.34 14.36 14.05 14.13 13.91 2,627,320
May 17, 2024 14.39 14.46 14.25 14.27 14.04 2,691,434
May 16, 2024 14.46 14.59 14.38 14.45 14.22 2,917,626
May 15, 2024 14.33 14.50 14.32 14.35 14.12 2,741,036
May 14, 2024 14.41 14.47 14.20 14.21 13.98 3,589,403
May 13, 2024 14.33 14.47 14.24 14.43 14.20 2,295,179
May 10, 2024 14.39 14.43 14.28 14.32 14.09 2,664,570
May 9, 2024 14.55 14.55 14.23 14.33 14.10 4,423,438
May 8, 2024 14.50 14.64 14.40 14.54 14.31 2,875,367
May 7, 2024 14.45 14.55 14.35 14.49 14.26 4,475,706
May 6, 2024 14.44 14.44 14.29 14.38 14.15 2,098,528
May 3, 2024 14.40 14.40 14.28 14.38 14.15 2,442,708
May 2, 2024 14.23 14.44 14.20 14.28 14.05 3,517,365
May 1, 2024 14.47 14.48 14.13 14.20 13.97 3,339,142
Apr 30, 2024 14.43 14.66 14.40 14.62 14.39 4,685,386
Apr 29, 2024 14.24 14.53 14.22 14.49 14.26 3,226,530
Apr 26, 2024 14.14 14.37 14.14 14.26 14.03 4,364,510
Apr 24, 2024 14.69 14.79 14.19 14.40 14.17 7,621,715
Apr 23, 2024 15.00 15.06 14.59 14.64 14.41 7,804,479
Apr 22, 2024 15.64 15.81 15.56 15.63 15.38 2,439,429
Apr 19, 2024 15.63 15.69 15.32 15.53 15.28 3,643,897
Apr 18, 2024 15.52 15.66 15.49 15.63 15.38 1,759,500
Apr 17, 2024 15.54 15.75 15.43 15.64 15.39 1,647,328
Apr 16, 2024 15.62 15.65 15.50 15.58 15.33 2,513,925
Apr 15, 2024 15.68 15.74 15.59 15.65 15.40 2,285,734
Apr 12, 2024 15.80 15.88 15.68 15.77 15.52 2,198,867
Apr 11, 2024 15.78 15.92 15.72 15.85 15.60 2,695,272
Apr 10, 2024 15.98 16.14 15.87 15.98 15.73 2,543,004
Apr 9, 2024 15.90 16.02 15.82 15.90 15.65 3,288,326
Apr 8, 2024 15.84 16.01 15.66 15.90 15.65 3,590,217
Apr 5, 2024 15.55 15.93 15.53 15.88 15.63 3,471,534
Apr 4, 2024 15.65 15.74 15.50 15.66 15.41 2,180,111
Apr 3, 2024 15.99 16.06 15.62 15.68 15.43 3,269,962
Apr 2, 2024 16.00 16.00 15.69 15.79 15.54 3,427,411
Mar 28, 2024 16.09 16.25 16.03 16.15 15.89 3,783,551
Mar 27, 2024 15.60 16.10 15.56 16.08 15.83 5,257,514
Mar 26, 2024 15.42 15.57 15.40 15.55 15.30 2,645,654
Mar 25, 2024 15.45 15.49 15.35 15.35 15.11 1,468,385
Mar 22, 2024 15.44 15.49 15.31 15.37 15.13 2,528,861
Mar 21, 2024 15.38 15.44 15.18 15.35 15.11 4,071,678
Mar 20, 2024 15.07 15.15 14.99 15.13 14.89 2,842,751
Mar 19, 2024 15.10 15.21 14.93 14.99 14.75 2,094,851
Mar 18, 2024 15.13 15.19 14.99 15.09 14.85 1,293,468
Mar 15, 2024 15.06 15.23 15.02 15.19 14.95 5,237,249
Mar 14, 2024 15.44 15.47 15.17 15.30 15.06 3,127,634
Mar 13, 2024 0.23 Dividend
Mar 13, 2024 15.38 15.57 15.30 15.48 15.23 5,166,820
Mar 12, 2024 15.47 15.55 15.29 15.50 15.03 5,170,315
Mar 11, 2024 15.47 15.48 15.25 15.29 14.82 2,168,548
Mar 8, 2024 15.58 15.75 15.39 15.48 15.01 3,280,966
Mar 7, 2024 15.33 15.72 15.33 15.72 15.24 3,922,319
Mar 6, 2024 15.37 15.49 15.28 15.31 14.84 4,030,648
Mar 5, 2024 15.15 15.38 15.13 15.31 14.84 2,548,837
Mar 4, 2024 15.13 15.19 15.00 15.19 14.73 3,627,146
Mar 1, 2024 15.11 15.19 15.02 15.16 14.70 2,132,836
Feb 29, 2024 14.90 15.11 14.85 15.07 14.61 7,811,327
Feb 28, 2024 14.78 14.92 14.76 14.92 14.46 2,167,285
Feb 27, 2024 14.65 14.86 14.61 14.78 14.33 2,919,019
Feb 26, 2024 15.03 15.09 14.63 14.81 14.36 3,700,359
Feb 23, 2024 15.65 15.90 14.88 15.27 14.80 6,171,418
Feb 22, 2024 15.12 15.28 15.04 15.18 14.72 3,601,723
Feb 21, 2024 15.35 15.43 15.19 15.25 14.78 3,854,168
Feb 20, 2024 15.35 15.36 15.23 15.28 14.81 1,962,538
Feb 19, 2024 15.29 15.41 15.27 15.27 14.80 1,633,322
Feb 16, 2024 15.27 15.42 15.19 15.28 14.81 3,872,381
Feb 15, 2024 14.91 15.26 14.91 15.20 14.74 4,955,087
Feb 14, 2024 14.98 15.04 14.87 15.00 14.54 3,084,262
Feb 13, 2024 15.02 15.14 15.02 15.05 14.59 1,582,995
Feb 12, 2024 15.00 15.16 15.00 15.06 14.60 1,585,098
Feb 9, 2024 14.95 15.19 14.94 15.15 14.69 3,360,382
Feb 8, 2024 14.90 14.90 14.90 14.90 14.45 -
Feb 7, 2024 14.55 14.90 14.53 14.90 14.45 4,237,991
Feb 6, 2024 14.78 14.86 14.37 14.37 13.93 5,371,093
Feb 5, 2024 14.70 14.79 14.62 14.77 14.32 1,577,723
Feb 2, 2024 14.56 14.78 14.56 14.73 14.28 3,156,544
Feb 1, 2024 14.68 14.68 14.42 14.50 14.06 2,643,411
Jan 31, 2024 14.44 14.64 14.44 14.64 14.19 4,424,454
Jan 30, 2024 14.60 14.76 14.47 14.47 14.03 5,092,249
Jan 29, 2024 14.65 14.85 14.62 14.72 14.27 2,655,172
Jan 25, 2024 14.67 14.72 14.56 14.70 14.25 4,241,125
Jan 24, 2024 14.61 14.74 14.51 14.72 14.27 2,345,641
Jan 23, 2024 14.55 14.73 14.50 14.64 14.19 2,480,930
Jan 22, 2024 14.44 14.56 14.30 14.53 14.09 2,830,608
Jan 19, 2024 14.24 14.34 14.15 14.28 13.84 3,286,314
Jan 18, 2024 13.91 14.01 13.85 14.00 13.57 3,740,821
Jan 17, 2024 13.80 14.00 13.76 13.99 13.56 2,642,882
Jan 16, 2024 13.57 13.87 13.57 13.81 13.39 2,738,240
Jan 15, 2024 13.68 13.74 13.65 13.73 13.31 161,620
Jan 12, 2024 13.82 13.84 13.60 13.64 13.22 1,878,081
Jan 11, 2024 13.69 13.84 13.58 13.77 13.35 4,426,027
Jan 10, 2024 13.76 13.86 13.66 13.69 13.27 3,421,734
Jan 9, 2024 13.70 13.95 13.66 13.85 13.43 3,968,426
Jan 8, 2024 13.65 13.70 13.59 13.59 13.18 2,218,219
Jan 5, 2024 13.71 13.76 13.62 13.67 13.25 2,206,210
Jan 4, 2024 13.73 13.77 13.67 13.72 13.30 2,728,402
Jan 3, 2024 13.69 13.81 13.61 13.68 13.26 2,615,100
Jan 2, 2024 13.59 13.73 13.58 13.66 13.24 1,037,009
Dec 29, 2023 13.53 13.62 13.46 13.60 13.19 1,389,766
Dec 28, 2023 13.65 13.67 13.51 13.58 13.17 1,748,408
Dec 27, 2023 13.50 13.50 13.32 13.42 13.01 1,985,318
Dec 22, 2023 13.59 13.60 13.45 13.46 13.05 2,188,381
Dec 21, 2023 13.50 13.60 13.40 13.54 13.13 4,806,083
Dec 20, 2023 13.26 13.40 13.21 13.40 12.99 3,467,505

Related Tickers

SIQ.AX Smartgroup Corporation Ltd
7.61
-0.26%
 
IPH.AX IPH Limited
5.0000
-1.77%
 
AALLON.HE Aallon Group Oyj
8.04
+0.75%
 
BOL.AX Boom Logistics Limited
1.3900
+0.72%
 
MAD.AX Mader Group Limited
6.05
-2.42%
 
FM.MI Fiera Milano SpA
4.4750
0.00%
 
ELIS.PA Elis SA
18.64
+0.76%
 
TNOM.HE Talenom Oyj
3.7500
+6.08%
 
INPST.AS InPost S.A.
16.16
-0.80%
 
RTO.L Rentokil Initial plc
399.60
+2.04%