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

ASX - Delayed Quote AUD

Brambles Limited (BXB.AX)

Compare
20.80
+0.02
+(0.10%)
At close: 4:10:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202520.8320.9720.6920.8020.802,343,374
Apr 14, 202520.9721.0920.7420.7820.782,724,856
Apr 11, 202520.7321.0320.4920.9020.904,655,493
Apr 10, 202521.2721.4420.8220.9620.963,474,200
Apr 9, 202520.1220.6220.0620.3820.384,799,948
Apr 8, 202519.8720.4819.8720.4120.413,993,240
Apr 7, 202519.2120.2119.0619.8219.825,421,955
Apr 4, 202520.2620.7120.2220.3820.384,119,070
Apr 3, 202520.5720.5719.9220.4220.423,238,809
Apr 2, 202520.4520.7120.2620.6220.622,742,824
Apr 1, 202520.2120.3020.0720.2620.262,509,486
Mar 31, 202520.2120.2519.9520.0320.034,046,387
Mar 28, 202520.3820.4920.2520.3820.382,363,409
Mar 27, 202520.4120.7920.2520.2920.292,043,798
Mar 26, 202520.7520.7520.4320.6220.622,599,852
Mar 25, 202520.5720.7020.4420.5520.552,536,295
Mar 24, 202520.2220.3820.1720.3420.341,943,675
Mar 21, 202520.3620.4220.2020.3520.358,451,076
Mar 20, 202520.2220.3820.1420.3620.363,420,236
Mar 19, 202520.3120.3320.1220.1220.122,394,030
Mar 18, 202520.3020.4320.2020.3420.341,778,213
Mar 17, 202520.3620.4420.1820.2520.252,137,912
Mar 14, 202520.1520.3420.0420.2820.282,932,202
Mar 13, 202520.0920.3520.0120.1220.123,599,124
Mar 12, 2025 0.30 Dividend
Mar 12, 202520.0720.2819.7820.0020.005,549,048
Mar 11, 202520.9520.9920.4320.5320.234,050,092
Mar 10, 202520.8520.9820.7520.8620.553,576,396
Mar 7, 202520.4920.9320.4920.7220.413,441,804
Mar 6, 202520.9620.9620.6920.7520.443,214,890
Mar 5, 202520.6221.0520.6020.8620.553,003,533
Mar 4, 202520.8021.1720.6421.1020.792,646,799
Mar 3, 202521.0021.2420.9321.1220.812,797,874
Feb 28, 202520.8721.0420.6920.9020.597,228,177
Feb 27, 202521.2021.2721.0021.1020.796,779,657
Feb 26, 202520.3021.0420.2420.9820.674,538,454
Feb 25, 202519.8120.3819.7920.3720.074,056,281
Feb 24, 202519.6320.1319.5019.9519.663,580,596
Feb 21, 202519.6919.8619.3519.8319.545,694,559
Feb 20, 202520.0120.6019.5519.9319.644,903,489
Feb 19, 202519.0619.6518.9619.6219.332,752,884
Feb 18, 202519.4819.5319.2119.2919.012,638,276
Feb 17, 202519.4919.5319.2219.4119.121,788,071
Feb 14, 202519.5119.5819.2719.2819.001,926,171
Feb 13, 202519.3919.4219.2819.3519.062,139,336
Feb 12, 202519.3319.3919.1919.3019.021,850,112
Feb 11, 202519.2319.3119.1219.2618.982,264,141
Feb 10, 202519.1819.3818.9019.3319.041,559,024
Feb 7, 202519.7019.7019.4319.4419.151,252,336
Feb 6, 202519.2519.6119.1519.6119.323,244,048
Feb 5, 202519.3419.3719.2019.2018.923,599,868
Feb 4, 202519.5719.7419.2619.2618.982,644,859
Feb 3, 202519.2819.6219.0719.5719.282,155,126
Jan 31, 202519.7019.8319.4919.8019.514,837,638
Jan 30, 202519.4719.8319.4319.8219.532,128,531
Jan 29, 202519.6019.6219.4719.5219.232,196,224
Jan 28, 202519.3719.6619.3119.4119.121,933,130
Jan 24, 202519.3219.5119.3219.4419.151,583,894
Jan 23, 202519.3719.5519.2119.2819.001,372,123
Jan 22, 202519.1319.3319.1219.3019.023,155,216
Jan 21, 202519.1919.3219.1019.1018.821,744,549
Jan 20, 202519.2419.2419.0119.0918.811,261,148
Jan 17, 202518.9618.9818.7818.9618.682,550,134
Jan 16, 202519.0119.1818.8918.8918.611,931,154
Jan 15, 202518.9519.0918.6518.7818.502,500,182
Jan 14, 202519.2119.2718.8418.9918.713,237,838
Jan 13, 202519.3019.3719.1619.2819.001,184,585
Jan 10, 202519.4619.5519.2519.4219.131,902,762
Jan 9, 202519.8420.0019.4019.4019.112,474,940
Jan 8, 202519.9219.9919.7819.8319.542,813,716
Jan 7, 202519.6020.0019.4819.9119.622,732,427
Jan 6, 202519.5719.8419.5319.8019.511,733,494
Jan 3, 202519.4119.5919.3419.5319.241,103,961
Jan 2, 202519.3019.4219.1919.4219.131,404,006
Dec 31, 202419.2619.3619.2219.2418.961,202,650
Dec 30, 202419.4819.4819.1619.2819.001,213,899
Dec 27, 202419.3119.3519.1219.2418.961,067,837
Dec 24, 202419.2619.3319.1319.2218.94817,723
Dec 23, 202419.1019.2819.0019.2518.972,194,125
Dec 20, 202419.4619.5118.8419.0718.796,822,304
Dec 19, 202419.0619.3918.9019.3919.103,873,464
Dec 18, 202419.2419.3619.1619.2418.963,939,815
Dec 17, 202419.1419.4519.1419.3219.043,181,278
Dec 16, 202419.1619.4019.1219.2318.953,257,662
Dec 13, 202419.2419.3319.0319.1918.911,931,266
Dec 12, 202419.2519.3318.9819.2218.941,683,539
Dec 11, 202419.3419.3818.9419.1418.863,093,302
Dec 10, 202419.5219.5219.1119.2919.013,017,050
Dec 9, 202419.5119.5219.2919.4519.162,451,039
Dec 6, 202419.4419.5519.3919.4919.201,566,448
Dec 5, 202419.5219.6519.4319.5719.282,156,549
Dec 4, 202419.4119.5219.2019.4319.141,870,090
Dec 3, 202419.1319.4619.0619.3419.052,707,544
Dec 2, 202418.9919.1218.9819.0418.762,137,499
Nov 29, 202419.0519.1718.9419.0318.752,555,140
Nov 28, 202419.2319.3819.1619.1818.902,670,736
Nov 27, 202419.0519.2218.8819.1618.883,079,053
Nov 26, 202418.9219.1518.9218.9518.672,796,620
Nov 25, 202419.3119.3618.9418.9418.668,694,657
Nov 22, 202419.2019.3219.1119.1618.884,707,068
Nov 21, 202419.1019.2018.8119.0618.783,287,533
Nov 20, 202419.5219.5418.9218.9218.643,822,294
Nov 19, 202419.2519.6619.2519.6019.312,720,461
Nov 18, 202419.1019.3018.8719.2518.972,545,491
Nov 15, 202419.1419.2619.1219.3119.033,521,951
Nov 14, 202419.2519.4018.9919.0918.812,223,392
Nov 13, 202419.3119.4419.1919.2418.963,035,448
Nov 12, 202419.5219.5219.3019.3419.051,938,986
Nov 11, 202419.3419.4419.1919.3919.102,837,505
Nov 8, 202419.1219.2419.0719.1518.872,601,124
Nov 7, 202419.0619.0618.7319.0018.722,856,950
Nov 6, 202418.6018.9418.5918.7818.501,987,086
Nov 5, 202418.7018.7218.4818.5718.302,400,179
Nov 4, 202418.5918.7918.5718.6318.362,017,174
Nov 1, 202418.2718.5818.2218.5118.242,870,229
Oct 31, 202418.3918.3918.1218.3618.093,784,589
Oct 30, 202418.5518.6018.1318.3018.033,228,430
Oct 29, 202418.6018.6818.3818.4918.223,285,770
Oct 28, 202418.2118.5018.1618.4718.202,803,338
Oct 25, 202418.2918.3518.0218.1617.892,905,435
Oct 24, 202417.9918.4017.8018.2918.025,896,872
Oct 23, 202418.5818.9618.4718.5718.303,533,468
Oct 22, 202418.9919.0418.6018.6018.334,092,096
Oct 21, 202419.1319.1918.9619.0718.794,048,905
Oct 18, 202419.2419.3119.0819.0818.804,006,649
Oct 17, 202418.9719.4118.9219.4119.125,739,522
Oct 16, 202419.2619.3018.8118.8118.533,829,605
Oct 15, 202419.2519.3719.1519.1518.872,903,093
Oct 14, 202419.2219.3019.1219.1318.851,653,596
Oct 11, 202419.2219.2919.1219.1718.892,878,162
Oct 10, 202419.2319.3319.1119.2118.933,271,071
Oct 9, 202419.0519.2619.0119.2418.962,777,499
Oct 8, 202418.9819.0518.8118.8618.582,773,654
Oct 7, 202418.8518.9118.6118.8518.572,246,950
Oct 4, 202418.8318.9218.7118.7418.462,391,529
Oct 3, 202418.9519.0918.8618.9618.682,572,989
Oct 2, 202418.8318.9518.7018.8618.582,977,445
Oct 1, 202418.9218.9618.7318.7918.512,456,794
Sep 30, 202418.8719.0318.7519.0318.755,185,394
Sep 27, 202418.8018.9318.6118.6418.373,436,569
Sep 26, 202418.8618.9218.6418.8218.544,208,831
Sep 25, 202418.9019.0018.6718.6918.412,894,236
Sep 24, 202418.6718.9018.6118.8318.552,829,702
Sep 23, 202418.5618.7318.3818.6718.392,832,045
Sep 20, 202418.8118.8418.5018.6918.417,603,751
Sep 19, 202418.9719.0118.6018.7518.473,400,281
Sep 18, 202418.9319.0118.7018.8818.603,442,859
Sep 17, 202418.7019.0418.6019.0118.734,818,236
Sep 16, 202418.4018.7818.3518.5418.273,192,768
Sep 13, 202418.4218.6317.9918.3318.064,285,936
Sep 12, 202418.4518.6318.3418.4718.202,577,930
Sep 11, 2024 0.29 Dividend
Sep 11, 202418.0018.3117.9518.3118.044,049,677
Sep 10, 202418.4918.4918.1718.2317.683,758,439
Sep 9, 202418.4018.6018.2618.5117.952,110,630
Sep 6, 202418.3418.6618.2918.6318.065,679,799
Sep 5, 202418.2218.3718.0918.3717.813,141,376
Sep 4, 202418.0418.3018.0118.1417.594,208,432
Sep 3, 202418.1718.2117.9918.1717.622,913,273
Sep 2, 202418.2018.2418.0418.1617.613,222,713
Aug 30, 202417.8018.2417.7118.2317.688,143,590
Aug 29, 202417.6217.8417.4717.8417.302,557,091
Aug 28, 202417.5117.7517.3217.6217.084,866,500
Aug 27, 202417.8717.8717.5017.6617.122,751,125
Aug 26, 202418.0518.1517.7817.8317.293,286,402
Aug 23, 202417.8818.2717.4118.0417.494,736,807
Aug 22, 202417.2018.2417.2018.0317.489,267,532
Aug 21, 202416.8117.5116.7717.1216.608,716,552
Aug 20, 202415.7815.8415.5715.6715.191,815,527
Aug 19, 202415.6615.7115.5815.7115.232,357,014
Aug 16, 202415.5415.7915.5115.7015.224,356,340
Aug 15, 202415.3415.6415.3215.4715.003,733,845
Aug 14, 202415.3915.4815.1915.2514.792,483,396
Aug 13, 202415.1515.3015.0815.2914.831,759,776
Aug 12, 202415.2315.2815.1415.1914.731,386,321
Aug 9, 202415.0015.1914.9415.1014.641,496,549
Aug 8, 202414.8314.9614.7414.7414.291,562,579
Aug 7, 202414.8015.0214.7314.8814.432,445,635
Aug 6, 202414.5214.8414.3914.8014.352,889,855
Aug 5, 202415.0115.0614.5214.5414.102,697,782
Aug 2, 202415.3815.4215.1715.2014.743,528,441
Aug 1, 202415.7915.8015.5015.5315.061,905,470
Jul 31, 202415.4315.5615.3515.5615.093,614,556
Jul 30, 202415.2015.3615.1115.3014.842,563,602
Jul 29, 202415.2515.3815.1715.3814.911,993,552
Jul 26, 202415.1315.1915.0315.1014.641,910,193
Jul 25, 202415.1915.2415.0515.0714.612,536,419
Jul 24, 202415.0615.3615.0215.2214.762,651,312
Jul 23, 202414.8715.2814.8715.1814.723,067,928
Jul 22, 202414.9114.9114.7314.7814.332,615,271
Jul 19, 202414.7014.9614.6414.9614.513,023,134
Jul 18, 202414.8314.9414.6614.8914.444,061,900
Jul 17, 202414.5414.8014.4414.7414.292,472,497
Jul 16, 202414.4814.6014.4414.4514.013,476,120
Jul 15, 202414.4214.5314.3314.4213.981,370,148
Jul 12, 202414.3514.4914.2314.3613.922,878,921
Jul 11, 202414.2714.3314.1314.3313.892,149,280
Jul 10, 202414.1214.2014.0414.1513.722,499,399
Jul 9, 202413.9514.1313.9214.1313.702,439,771
Jul 8, 202414.0314.0413.8213.8313.412,157,564
Jul 5, 202414.1014.1514.0514.0913.661,167,772
Jul 4, 202414.1214.2314.0714.0913.662,468,720
Jul 3, 202414.1414.1813.9913.9913.573,076,181
Jul 2, 202414.0114.1913.8814.1613.732,953,583
Jul 1, 202414.3714.3914.0614.2413.812,679,385
Jun 28, 202414.4214.6014.3714.5314.093,856,971
Jun 27, 202414.3514.4414.1914.4414.002,751,275
Jun 26, 202414.4214.4514.2914.4514.012,844,961
Jun 25, 202414.4414.5214.3714.5114.072,798,180
Jun 24, 202414.3014.4414.2614.3613.922,168,176
Jun 21, 202414.1614.3114.1414.2513.825,816,671
Jun 20, 202414.0914.3114.0914.1413.715,014,835
Jun 19, 202414.3914.5214.1614.1613.735,527,155
Jun 18, 202414.3014.5414.3014.5214.082,683,603
Jun 17, 202414.5014.5414.3514.3813.942,301,831
Jun 14, 202414.5714.6514.3114.5214.083,009,927
Jun 13, 202414.5814.7114.4914.6214.184,226,858
Jun 12, 202414.6214.7314.5714.5914.152,426,016
Jun 11, 202414.7914.8814.6214.7014.254,184,422
Jun 7, 202414.5514.7414.5114.6514.212,670,490
Jun 6, 202414.4414.7314.4114.6514.214,505,792
Jun 5, 202414.1514.4814.1514.3113.884,906,234
Jun 4, 202414.3714.3814.1914.2013.772,350,232
Jun 3, 202414.3214.4914.2814.3713.933,130,572
May 31, 202414.1614.2414.0814.2413.818,372,874
May 30, 202413.9014.0813.8814.0013.571,572,782
May 29, 202414.2514.3013.9213.9213.502,932,620
May 28, 202414.6014.6014.3414.3413.902,075,967
May 27, 202414.4814.5214.3914.4714.031,091,388
May 24, 202414.2114.4514.2014.3813.942,089,474
May 23, 202414.3314.4214.2014.3913.952,374,349
May 22, 202414.3014.3214.2314.2513.822,184,440
May 21, 202414.2014.3614.2014.2713.842,415,923
May 20, 202414.3414.3614.0514.1313.702,627,320
May 17, 202414.3914.4614.2514.2713.842,691,434
May 16, 202414.4614.5914.3814.4514.012,917,626
May 15, 202414.3314.5014.3214.3513.912,741,036
May 14, 202414.4114.4714.2014.2113.783,589,403
May 13, 202414.3314.4714.2414.4313.992,295,179
May 10, 202414.3914.4314.2814.3213.892,664,570
May 9, 202414.5514.5514.2314.3313.894,423,438
May 8, 202414.5014.6414.4014.5414.102,875,367
May 7, 202414.4514.5514.3514.4914.054,475,706
May 6, 202414.4414.4414.2914.3813.942,098,528
May 3, 202414.4014.4014.2814.3813.942,442,708
May 2, 202414.2314.4414.2014.2813.853,517,365
May 1, 202414.4714.4814.1314.2013.773,339,142
Apr 30, 202414.4314.6614.4014.6214.184,685,386
Apr 29, 202414.2414.5314.2214.4914.053,226,530
Apr 26, 202414.1414.3714.1414.2613.834,364,510
Apr 24, 202414.6914.7914.1914.4013.967,621,715
Apr 23, 202415.0015.0614.5914.6414.207,804,479
Apr 22, 202415.6415.8115.5615.6315.162,439,429
Apr 19, 202415.6315.6915.3215.5315.063,643,897
Apr 18, 202415.5215.6615.4915.6315.161,759,500
Apr 17, 202415.5415.7515.4315.6415.171,647,328
Apr 16, 202415.6215.6515.5015.5815.112,513,925
Apr 15, 202415.6815.7415.5915.6515.172,285,734

Related Tickers

SIQ.AX Smartgroup Corporation Ltd
7.58
+0.53%
 
IPH.AX IPH Limited
4.6100
+1.32%
 
CI1.AX Credit Intelligence Limited
0.1100
0.00%
 
RBR.AX RBR Group Limited
0.0010
0.00%
 
EAX.AX Energy Action Limited
0.3700
0.00%
 
SSH.AX SSH Group Limited
0.1250
-7.41%
 
CUP.AX Count Limited
0.7450
0.00%
 
STG.AX Straker Limited
0.5250
+3.96%
 
BOL.AX Boom Logistics Limited
1.4400
+2.13%
 
MAD.AX Mader Group Limited
6.05
+1.51%