Canada markets closed

Brambles Limited (BXB.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
14.36+0.16 (+1.16%)
As of 12:40PM AEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202414.2314.4414.2014.3614.36800,486
May 01, 202414.4714.4814.1314.2014.203,339,142
Apr 30, 202414.4314.6614.4014.6214.624,685,386
Apr 29, 202414.2414.5314.2214.4914.493,226,530
Apr 26, 202414.1414.3714.1414.2614.264,364,510
Apr 24, 202414.6914.7914.1914.4014.407,621,715
Apr 23, 202415.0015.0614.5914.6414.647,804,479
Apr 22, 202415.6415.8115.5615.6315.632,439,429
Apr 19, 202415.6315.6915.3215.5315.533,643,897
Apr 18, 202415.5215.6615.4915.6315.631,759,500
Apr 17, 202415.5415.7515.4315.6415.641,647,328
Apr 16, 202415.6215.6515.5015.5815.582,513,925
Apr 15, 202415.6815.7415.5915.6515.652,285,734
Apr 12, 202415.8015.8815.6815.7715.772,198,867
Apr 11, 202415.7815.9215.7215.8515.852,695,272
Apr 10, 202415.9816.1415.8715.9815.982,543,004
Apr 09, 202415.9016.0215.8215.9015.903,288,326
Apr 08, 202415.8416.0115.6615.9015.903,590,217
Apr 05, 202415.5515.9315.5315.8815.883,471,534
Apr 04, 202415.6515.7415.5015.6615.662,180,111
Apr 03, 202415.9916.0615.6215.6815.683,269,962
Apr 02, 202416.0016.0015.6915.7915.793,427,411
Mar 28, 202416.0916.2516.0316.1516.153,783,551
Mar 27, 202415.6016.1015.5616.0816.085,257,514
Mar 26, 202415.4215.5715.4015.5515.552,645,654
Mar 25, 202415.4515.4915.3515.3515.351,468,385
Mar 22, 202415.4415.4915.3115.3715.372,528,861
Mar 21, 202415.3815.4415.1815.3515.354,071,678
Mar 20, 202415.0715.1514.9915.1315.132,842,751
Mar 19, 202415.1015.2114.9314.9914.992,094,851
Mar 18, 202415.1315.1914.9915.0915.091,293,468
Mar 15, 202415.0615.2315.0215.1915.195,237,249
Mar 14, 202415.4415.4715.1715.3015.303,127,634
Mar 13, 202415.3815.5715.3015.4815.485,166,820
Mar 13, 20240.2309 Dividend
Mar 12, 202415.4715.5515.2915.5015.275,170,315
Mar 11, 202415.4715.4815.2515.2915.062,168,548
Mar 08, 202415.5815.7515.3915.4815.253,280,966
Mar 07, 202415.3315.7215.3315.7215.493,922,319
Mar 06, 202415.3715.4915.2815.3115.084,030,648
Mar 05, 202415.1515.3815.1315.3115.082,548,837
Mar 04, 202415.1315.1915.0015.1914.963,627,146
Mar 01, 202415.1115.1915.0215.1614.932,132,836
Feb 29, 202414.9015.1114.8515.0714.857,811,327
Feb 28, 202414.7814.9214.7614.9214.702,167,285
Feb 27, 202414.6514.8614.6114.7814.562,919,019
Feb 26, 202415.0315.0914.6314.8114.593,700,359
Feb 23, 202415.6515.9014.8815.2715.046,171,418
Feb 22, 202415.1215.2815.0415.1814.953,601,723
Feb 21, 202415.3515.4315.1915.2515.023,854,168
Feb 20, 202415.3515.3615.2315.2815.051,962,538
Feb 19, 202415.2915.4115.2715.2715.041,633,322
Feb 16, 202415.2715.4215.1915.2815.053,872,381
Feb 15, 202414.9115.2614.9115.2014.974,955,087
Feb 14, 202414.9815.0414.8715.0014.783,084,262
Feb 13, 202415.0215.1415.0215.0514.831,582,995
Feb 12, 202415.0015.1615.0015.0614.841,585,098
Feb 09, 202414.9515.1914.9415.1514.923,360,382
Feb 08, 202414.9014.9014.9014.9014.68-
Feb 07, 202414.5514.9014.5314.9014.684,237,991
Feb 06, 202414.7814.8614.3714.3714.165,371,093
Feb 05, 202414.7014.7914.6214.7714.551,577,723
Feb 02, 202414.5614.7814.5614.7314.513,156,544
Feb 01, 202414.6814.6814.4214.5014.282,643,411
Jan 31, 202414.4414.6414.4414.6414.424,424,454
Jan 30, 202414.6014.7614.4714.4714.255,092,249
Jan 29, 202414.6514.8514.6214.7214.502,655,172
Jan 25, 202414.6714.7214.5614.7014.484,241,125
Jan 24, 202414.6114.7414.5114.7214.502,345,641
Jan 23, 202414.5514.7314.5014.6414.422,480,930
Jan 22, 202414.4414.5614.3014.5314.312,830,608
Jan 19, 202414.2414.3414.1514.2814.073,286,314
Jan 18, 202413.9114.0113.8514.0013.793,740,821
Jan 17, 202413.8014.0013.7613.9913.782,642,882
Jan 16, 202413.5713.8713.5713.8113.602,738,240
Jan 15, 202413.6813.7413.6513.7313.53161,620
Jan 12, 202413.8213.8413.6013.6413.441,878,081
Jan 11, 202413.6913.8413.5813.7713.564,426,027
Jan 10, 202413.7613.8613.6613.6913.493,421,734
Jan 09, 202413.7013.9513.6613.8513.643,968,426
Jan 08, 202413.6513.7013.5913.5913.392,218,219
Jan 05, 202413.7113.7613.6213.6713.472,206,210
Jan 04, 202413.7313.7713.6713.7213.522,728,402
Jan 03, 202413.6913.8113.6113.6813.482,615,100
Jan 02, 202413.5913.7313.5813.6613.461,037,009
Dec 29, 202313.5313.6213.4613.6013.401,389,766
Dec 28, 202313.6513.6713.5113.5813.381,748,408
Dec 27, 202313.5013.5013.3213.4213.221,985,318
Dec 22, 202313.5913.6013.4513.4613.262,188,381
Dec 21, 202313.5013.6013.4013.5413.344,806,083
Dec 20, 202313.2613.4013.2113.4013.203,467,505
Dec 19, 202313.1513.2713.1113.1812.982,525,933
Dec 18, 202313.1713.2213.0713.1612.962,530,825
Dec 15, 202313.1113.2013.0813.1912.9910,090,545
Dec 14, 202313.1013.1312.9113.0612.875,542,576
Dec 13, 202313.0013.0912.9313.0612.872,933,274
Dec 12, 202312.9513.0612.8913.0612.874,080,091
Dec 11, 202312.8513.0212.8512.8612.674,397,314
Dec 08, 202312.9013.0312.8612.9812.793,587,743
Dec 07, 202313.0113.1512.9013.0812.894,610,576
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...