ASX - Delayed Quote AUD

Brambles Limited (BXB.AX)

14.40 -0.24 (-1.64%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.69 14.79 14.19 14.40 14.40 7,621,715
Apr 23, 2024 15.00 15.06 14.59 14.64 14.64 7,804,479
Apr 22, 2024 15.64 15.81 15.56 15.63 15.63 2,439,429
Apr 19, 2024 15.63 15.69 15.32 15.53 15.53 3,643,897
Apr 18, 2024 15.52 15.66 15.49 15.63 15.63 1,759,500
Apr 17, 2024 15.54 15.75 15.43 15.64 15.64 1,647,328
Apr 16, 2024 15.62 15.65 15.50 15.58 15.58 2,513,925
Apr 15, 2024 15.68 15.74 15.59 15.65 15.65 2,285,734
Apr 12, 2024 15.80 15.88 15.68 15.77 15.77 2,198,867
Apr 11, 2024 15.78 15.92 15.72 15.85 15.85 2,695,272
Apr 10, 2024 15.98 16.14 15.87 15.98 15.98 2,543,004
Apr 9, 2024 15.90 16.02 15.82 15.90 15.90 3,288,326
Apr 8, 2024 15.84 16.01 15.66 15.90 15.90 3,590,217
Apr 5, 2024 15.55 15.93 15.53 15.88 15.88 3,471,534
Apr 4, 2024 15.65 15.74 15.50 15.66 15.66 2,180,111
Apr 3, 2024 15.99 16.06 15.62 15.68 15.68 3,269,962
Apr 2, 2024 16.00 16.00 15.69 15.79 15.79 3,427,411
Mar 28, 2024 16.09 16.25 16.03 16.15 16.15 3,783,551
Mar 27, 2024 15.60 16.10 15.56 16.08 16.08 5,257,514
Mar 26, 2024 15.42 15.57 15.40 15.55 15.55 2,645,654
Mar 25, 2024 15.45 15.49 15.35 15.35 15.35 1,468,385
Mar 22, 2024 15.44 15.49 15.31 15.37 15.37 2,528,861
Mar 21, 2024 15.38 15.44 15.18 15.35 15.35 4,071,678
Mar 20, 2024 15.07 15.15 14.99 15.13 15.13 2,842,751
Mar 19, 2024 15.10 15.21 14.93 14.99 14.99 2,094,851
Mar 18, 2024 15.13 15.19 14.99 15.09 15.09 1,293,468
Mar 15, 2024 15.06 15.23 15.02 15.19 15.19 5,237,249
Mar 14, 2024 15.44 15.47 15.17 15.30 15.30 3,127,634
Mar 13, 2024 0.23 Dividend
Mar 13, 2024 15.38 15.57 15.30 15.48 15.48 5,166,820
Mar 12, 2024 15.47 15.55 15.29 15.50 15.27 5,170,315
Mar 11, 2024 15.47 15.48 15.25 15.29 15.06 2,168,548
Mar 8, 2024 15.58 15.75 15.39 15.48 15.25 3,280,966
Mar 7, 2024 15.33 15.72 15.33 15.72 15.49 3,922,319
Mar 6, 2024 15.37 15.49 15.28 15.31 15.08 4,030,648
Mar 5, 2024 15.15 15.38 15.13 15.31 15.08 2,548,837
Mar 4, 2024 15.13 15.19 15.00 15.19 14.96 3,627,146
Mar 1, 2024 15.11 15.19 15.02 15.16 14.93 2,132,836
Feb 29, 2024 14.90 15.11 14.85 15.07 14.85 7,811,327
Feb 28, 2024 14.78 14.92 14.76 14.92 14.70 2,167,285
Feb 27, 2024 14.65 14.86 14.61 14.78 14.56 2,919,019
Feb 26, 2024 15.03 15.09 14.63 14.81 14.59 3,700,359
Feb 23, 2024 15.65 15.90 14.88 15.27 15.04 6,171,418
Feb 22, 2024 15.12 15.28 15.04 15.18 14.95 3,601,723
Feb 21, 2024 15.35 15.43 15.19 15.25 15.02 3,854,168
Feb 20, 2024 15.35 15.36 15.23 15.28 15.05 1,962,538
Feb 19, 2024 15.29 15.41 15.27 15.27 15.04 1,633,322
Feb 16, 2024 15.27 15.42 15.19 15.28 15.05 3,872,381
Feb 15, 2024 14.91 15.26 14.91 15.20 14.97 4,955,087
Feb 14, 2024 14.98 15.04 14.87 15.00 14.78 3,084,262
Feb 13, 2024 15.02 15.14 15.02 15.05 14.83 1,582,995
Feb 12, 2024 15.00 15.16 15.00 15.06 14.84 1,585,098
Feb 9, 2024 14.95 15.19 14.94 15.15 14.92 3,360,382
Feb 8, 2024 14.90 14.90 14.90 14.90 14.68 -
Feb 7, 2024 14.55 14.90 14.53 14.90 14.68 4,237,991
Feb 6, 2024 14.78 14.86 14.37 14.37 14.16 5,371,093
Feb 5, 2024 14.70 14.79 14.62 14.77 14.55 1,577,723
Feb 2, 2024 14.56 14.78 14.56 14.73 14.51 3,156,544
Feb 1, 2024 14.68 14.68 14.42 14.50 14.28 2,643,411
Jan 31, 2024 14.44 14.64 14.44 14.64 14.42 4,424,454
Jan 30, 2024 14.60 14.76 14.47 14.47 14.25 5,092,249
Jan 29, 2024 14.65 14.85 14.62 14.72 14.50 2,655,172
Jan 25, 2024 14.67 14.72 14.56 14.70 14.48 4,241,125
Jan 24, 2024 14.61 14.74 14.51 14.72 14.50 2,345,641
Jan 23, 2024 14.55 14.73 14.50 14.64 14.42 2,480,930
Jan 22, 2024 14.44 14.56 14.30 14.53 14.31 2,830,608
Jan 19, 2024 14.24 14.34 14.15 14.28 14.07 3,286,314
Jan 18, 2024 13.91 14.01 13.85 14.00 13.79 3,740,821
Jan 17, 2024 13.80 14.00 13.76 13.99 13.78 2,642,882
Jan 16, 2024 13.57 13.87 13.57 13.81 13.60 2,738,240
Jan 15, 2024 13.68 13.74 13.65 13.73 13.53 161,620
Jan 12, 2024 13.82 13.84 13.60 13.64 13.44 1,878,081
Jan 11, 2024 13.69 13.84 13.58 13.77 13.56 4,426,027
Jan 10, 2024 13.76 13.86 13.66 13.69 13.49 3,421,734
Jan 9, 2024 13.70 13.95 13.66 13.85 13.64 3,968,426
Jan 8, 2024 13.65 13.70 13.59 13.59 13.39 2,218,219
Jan 5, 2024 13.71 13.76 13.62 13.67 13.47 2,206,210
Jan 4, 2024 13.73 13.77 13.67 13.72 13.52 2,728,402
Jan 3, 2024 13.69 13.81 13.61 13.68 13.48 2,615,100
Jan 2, 2024 13.59 13.73 13.58 13.66 13.46 1,037,009
Dec 29, 2023 13.53 13.62 13.46 13.60 13.40 1,389,766
Dec 28, 2023 13.65 13.67 13.51 13.58 13.38 1,748,408
Dec 27, 2023 13.50 13.50 13.32 13.42 13.22 1,985,318
Dec 22, 2023 13.59 13.60 13.45 13.46 13.26 2,188,381
Dec 21, 2023 13.50 13.60 13.40 13.54 13.34 4,806,083
Dec 20, 2023 13.26 13.40 13.21 13.40 13.20 3,467,505
Dec 19, 2023 13.15 13.27 13.11 13.18 12.98 2,525,933
Dec 18, 2023 13.17 13.22 13.07 13.16 12.96 2,530,825
Dec 15, 2023 13.11 13.20 13.08 13.19 12.99 10,090,545
Dec 14, 2023 13.10 13.13 12.91 13.06 12.87 5,542,576
Dec 13, 2023 13.00 13.09 12.93 13.06 12.87 2,933,274
Dec 12, 2023 12.95 13.06 12.89 13.06 12.87 4,080,091
Dec 11, 2023 12.85 13.02 12.85 12.86 12.67 4,397,314
Dec 8, 2023 12.90 13.03 12.86 12.98 12.79 3,587,743
Dec 7, 2023 13.01 13.15 12.90 13.08 12.89 4,610,576
Dec 6, 2023 13.22 13.37 13.15 13.21 13.01 4,517,106
Dec 5, 2023 13.35 13.35 13.14 13.14 12.94 2,863,796
Dec 4, 2023 13.55 13.60 13.27 13.27 13.07 3,829,270
Dec 1, 2023 13.34 13.47 13.25 13.47 13.27 2,969,455
Nov 30, 2023 13.02 13.34 13.02 13.34 13.14 7,851,302
Nov 29, 2023 13.09 13.16 13.06 13.06 12.87 1,954,507
Nov 28, 2023 13.02 13.14 12.98 13.02 12.83 2,518,091
Nov 27, 2023 13.09 13.19 13.02 13.02 12.83 2,554,550
Nov 24, 2023 13.12 13.23 13.04 13.18 12.98 1,439,760
Nov 23, 2023 12.99 13.25 12.96 13.10 12.90 2,606,292
Nov 22, 2023 12.70 13.12 12.70 13.12 12.92 3,325,695
Nov 21, 2023 12.97 13.02 12.85 12.97 12.78 4,575,435
Nov 20, 2023 12.96 13.08 12.92 13.01 12.82 3,600,246
Nov 17, 2023 13.06 13.23 13.00 13.17 12.97 2,934,229
Nov 16, 2023 13.38 13.43 13.29 13.31 13.11 2,922,580
Nov 15, 2023 13.81 13.84 13.41 13.41 13.21 2,975,722
Nov 14, 2023 13.69 13.76 13.60 13.69 13.49 2,164,864
Nov 13, 2023 13.64 13.73 13.55 13.62 13.42 2,797,304
Nov 10, 2023 13.90 13.90 13.50 13.59 13.39 2,138,426
Nov 9, 2023 13.60 13.63 13.52 13.61 13.41 2,861,098
Nov 8, 2023 13.44 13.52 13.40 13.52 13.32 4,735,492
Nov 7, 2023 13.47 13.57 13.30 13.39 13.19 3,286,144
Nov 6, 2023 13.50 13.57 13.34 13.38 13.18 3,074,369
Nov 3, 2023 13.26 13.50 13.11 13.45 13.25 4,749,010
Nov 2, 2023 13.43 13.60 13.21 13.31 13.11 4,301,461
Nov 1, 2023 12.96 13.46 12.96 13.43 13.23 5,037,212
Oct 31, 2023 13.23 13.79 13.10 13.11 12.91 5,794,289
Oct 30, 2023 12.98 13.22 12.91 13.07 12.88 5,146,941
Oct 27, 2023 13.66 13.68 13.19 13.19 12.99 6,102,942
Oct 26, 2023 14.21 14.60 13.86 13.98 13.77 9,574,831
Oct 25, 2023 14.63 14.67 14.18 14.30 14.09 3,963,421
Oct 24, 2023 14.37 14.53 14.35 14.36 14.15 4,808,900
Oct 23, 2023 14.19 14.30 14.16 14.26 14.05 2,367,421
Oct 20, 2023 14.29 14.38 14.17 14.33 14.12 3,323,502
Oct 19, 2023 14.30 14.31 14.12 14.27 14.06 3,388,865
Oct 18, 2023 14.46 14.54 14.28 14.43 14.22 5,118,082
Oct 17, 2023 14.27 14.51 14.27 14.41 14.20 2,717,433
Oct 16, 2023 14.28 14.33 14.19 14.25 14.04 1,883,845
Oct 13, 2023 14.17 14.26 14.14 14.25 14.04 1,621,276
Oct 12, 2023 14.47 14.49 14.30 14.34 14.13 3,260,626
Oct 11, 2023 14.28 14.33 14.19 14.32 14.11 3,267,539
Oct 10, 2023 14.14 14.30 14.14 14.23 14.02 2,692,350
Oct 9, 2023 14.20 14.24 14.02 14.11 13.90 1,827,107
Oct 6, 2023 14.26 14.31 14.19 14.24 14.03 1,586,766
Oct 5, 2023 14.27 14.30 14.18 14.26 14.05 3,304,102
Oct 4, 2023 14.31 14.39 14.21 14.29 14.08 2,658,918
Oct 3, 2023 14.27 14.48 14.23 14.33 14.12 5,043,935
Oct 2, 2023 14.17 14.33 14.17 14.32 14.11 2,104,747
Sep 29, 2023 14.41 14.43 14.24 14.32 14.11 2,816,181
Sep 28, 2023 14.41 14.57 14.24 14.35 14.14 3,440,566
Sep 27, 2023 14.39 14.46 14.23 14.37 14.16 2,873,349
Sep 26, 2023 14.54 14.58 14.40 14.48 14.26 2,413,312
Sep 25, 2023 14.40 14.63 14.37 14.57 14.35 1,549,824
Sep 22, 2023 14.24 14.39 14.12 14.36 14.15 4,237,072
Sep 21, 2023 14.57 14.69 14.38 14.41 14.20 3,444,783
Sep 20, 2023 14.64 14.69 14.57 14.68 14.46 2,640,591
Sep 19, 2023 14.71 14.77 14.59 14.63 14.41 2,430,042
Sep 18, 2023 14.74 14.78 14.66 14.72 14.50 1,867,055
Sep 15, 2023 14.84 14.89 14.69 14.73 14.51 5,599,569
Sep 14, 2023 14.83 14.89 14.65 14.71 14.49 5,299,928
Sep 13, 2023 0.22 Dividend
Sep 13, 2023 14.93 14.95 14.66 14.81 14.59 3,124,142
Sep 12, 2023 15.13 15.20 14.97 15.18 14.74 3,507,218
Sep 11, 2023 15.18 15.18 15.01 15.09 14.65 2,128,419
Sep 8, 2023 15.14 15.20 15.06 15.12 14.68 1,880,859
Sep 7, 2023 15.09 15.21 15.03 15.11 14.67 2,957,808
Sep 6, 2023 15.09 15.19 15.02 15.12 14.68 2,821,903
Sep 5, 2023 15.09 15.19 14.94 15.17 14.73 1,775,208
Sep 4, 2023 15.07 15.09 14.95 15.04 14.60 2,024,518
Sep 1, 2023 14.92 15.11 14.87 14.96 14.53 2,517,039
Aug 31, 2023 15.07 15.10 14.74 14.97 14.53 8,582,035
Aug 30, 2023 14.23 15.26 14.09 15.15 14.71 5,378,240
Aug 29, 2023 14.23 14.30 14.12 14.15 13.74 2,926,229
Aug 28, 2023 14.13 14.21 14.10 14.20 13.79 2,206,152
Aug 25, 2023 14.09 14.15 14.01 14.06 13.65 1,720,807
Aug 24, 2023 14.16 14.20 14.04 14.16 13.75 3,633,545
Aug 23, 2023 14.03 14.26 14.03 14.11 13.70 3,090,633
Aug 22, 2023 14.06 14.13 14.04 14.05 13.64 2,378,746
Aug 21, 2023 14.10 14.15 14.03 14.06 13.65 2,127,439
Aug 18, 2023 14.11 14.13 13.96 14.07 13.66 2,125,044
Aug 17, 2023 14.17 14.19 14.01 14.13 13.72 2,848,631
Aug 16, 2023 14.08 14.18 13.96 14.14 13.73 2,943,649
Aug 15, 2023 14.05 14.08 13.97 14.06 13.65 2,119,216
Aug 14, 2023 14.13 14.14 13.97 14.10 13.69 2,817,565
Aug 11, 2023 14.15 14.27 14.14 14.19 13.78 2,040,235
Aug 10, 2023 14.08 14.17 14.04 14.14 13.73 4,932,323
Aug 9, 2023 14.10 14.15 14.04 14.11 13.70 3,334,547
Aug 8, 2023 14.10 14.12 13.98 14.08 13.67 2,396,044
Aug 7, 2023 13.89 14.06 13.86 14.05 13.64 1,435,828
Aug 4, 2023 13.87 13.99 13.86 13.97 13.56 1,957,821
Aug 3, 2023 13.97 13.99 13.86 13.96 13.55 3,125,854
Aug 2, 2023 14.16 14.18 13.94 13.98 13.57 2,503,786
Aug 1, 2023 14.05 14.18 13.97 14.18 13.77 2,222,576
Jul 31, 2023 14.07 14.12 13.96 14.07 13.66 4,016,592
Jul 28, 2023 13.98 14.07 13.90 13.99 13.58 2,620,471
Jul 27, 2023 14.02 14.09 13.97 14.07 13.66 4,645,253
Jul 26, 2023 14.15 14.19 13.94 14.00 13.59 2,100,723
Jul 25, 2023 14.05 14.14 13.89 14.09 13.68 3,126,455
Jul 24, 2023 14.06 14.10 13.99 14.05 13.64 3,801,028
Jul 21, 2023 13.96 14.03 13.91 13.98 13.57 3,874,762
Jul 20, 2023 14.03 14.06 13.97 14.00 13.59 2,870,794
Jul 19, 2023 14.07 14.14 13.90 13.96 13.55 3,810,128
Jul 18, 2023 14.18 14.19 13.93 14.00 13.59 2,018,638
Jul 17, 2023 14.12 14.17 14.07 14.16 13.75 1,635,073
Jul 14, 2023 14.04 14.11 13.98 14.06 13.65 2,336,909
Jul 13, 2023 13.95 14.03 13.91 13.97 13.56 3,247,656
Jul 12, 2023 14.01 14.06 13.85 13.89 13.49 3,376,188
Jul 11, 2023 14.00 14.07 13.89 13.98 13.57 2,846,000
Jul 10, 2023 14.07 14.18 13.88 13.95 13.54 2,042,793
Jul 7, 2023 14.25 14.27 13.99 14.09 13.68 2,674,341
Jul 6, 2023 14.37 14.47 14.25 14.31 13.89 4,301,432
Jul 5, 2023 14.34 14.52 14.34 14.39 13.97 2,575,255
Jul 4, 2023 14.46 14.51 14.35 14.40 13.98 2,178,550
Jul 3, 2023 14.48 14.64 14.42 14.59 14.17 3,377,282
Jun 30, 2023 14.40 14.50 14.28 14.41 13.99 3,942,328
Jun 29, 2023 14.20 14.41 14.12 14.36 13.94 2,632,199
Jun 28, 2023 14.20 14.24 14.11 14.20 13.79 3,032,428
Jun 27, 2023 14.11 14.12 13.96 14.08 13.67 3,658,360
Jun 26, 2023 14.08 14.09 13.97 14.07 13.66 2,359,125
Jun 23, 2023 14.21 14.26 13.98 14.05 13.64 5,576,132
Jun 22, 2023 14.12 14.24 14.06 14.18 13.77 6,739,029
Jun 21, 2023 14.15 14.27 14.02 14.06 13.65 3,033,313
Jun 20, 2023 14.11 14.19 14.02 14.13 13.72 2,523,448
Jun 19, 2023 13.91 14.02 13.87 13.99 13.58 2,258,431
Jun 16, 2023 13.82 13.92 13.76 13.85 13.45 9,064,826
Jun 15, 2023 13.86 13.91 13.78 13.87 13.47 4,821,649
Jun 14, 2023 13.73 13.80 13.65 13.77 13.37 8,749,815
Jun 13, 2023 13.50 13.73 13.50 13.64 13.24 6,306,357
Jun 9, 2023 13.61 13.63 13.52 13.54 13.15 5,530,659
Jun 8, 2023 13.52 13.64 13.42 13.62 13.22 4,766,014
Jun 7, 2023 13.31 13.60 13.27 13.50 13.11 7,435,691
Jun 6, 2023 13.44 13.48 13.31 13.38 12.99 4,862,700
Jun 5, 2023 13.48 13.55 13.40 13.46 13.07 3,993,933
Jun 2, 2023 13.67 13.74 13.30 13.38 12.99 6,653,067
Jun 1, 2023 13.75 13.82 13.67 13.73 13.33 5,510,451
May 31, 2023 14.02 14.07 13.74 13.74 13.34 13,293,789
May 30, 2023 13.95 14.10 13.95 13.99 13.58 2,620,821
May 29, 2023 14.11 14.16 14.05 14.07 13.66 2,131,378
May 26, 2023 14.26 14.30 13.98 14.03 13.62 3,042,105
May 25, 2023 14.31 14.34 14.20 14.26 13.85 4,271,231
May 24, 2023 14.36 14.40 14.23 14.37 13.95 2,485,230
May 23, 2023 14.57 14.60 14.31 14.38 13.96 2,667,684
May 22, 2023 14.50 14.53 14.39 14.48 14.06 1,559,634
May 19, 2023 14.51 14.58 14.44 14.48 14.06 3,874,893
May 18, 2023 14.43 14.58 14.34 14.51 14.09 4,043,762
May 17, 2023 14.43 14.43 14.28 14.39 13.97 3,637,775
May 16, 2023 14.42 14.44 14.14 14.43 14.01 4,799,834
May 15, 2023 14.35 14.48 14.30 14.42 14.00 3,577,377
May 12, 2023 14.27 14.36 14.19 14.28 13.86 3,805,363
May 11, 2023 14.09 14.24 13.98 14.21 13.80 3,922,421
May 10, 2023 14.21 14.25 14.06 14.13 13.72 3,020,687
May 9, 2023 14.34 14.34 14.04 14.15 13.74 2,230,452
May 8, 2023 14.21 14.24 14.09 14.18 13.77 2,204,813
May 5, 2023 14.19 14.24 14.12 14.18 13.77 2,533,330
May 4, 2023 14.00 14.19 13.99 14.16 13.75 2,902,483
May 3, 2023 14.14 14.19 13.98 14.13 13.72 4,144,926
May 2, 2023 14.23 14.25 14.05 14.13 13.72 3,165,706
May 1, 2023 14.37 14.43 14.24 14.28 13.86 2,345,739
Apr 28, 2023 14.32 14.37 14.13 14.25 13.84 3,995,067
Apr 27, 2023 14.40 14.43 14.18 14.32 13.90 4,352,226
Apr 26, 2023 14.15 14.39 14.13 14.37 13.95 6,730,345
Apr 24, 2023 14.20 14.27 14.14 14.18 13.77 3,125,059

Related Tickers

IPH.AX IPH Limited
6.26
+0.81%
 
BOL.AX Boom Logistics Limited
0.1400
0.00%
 
PGW.NZ PGG Wrightson Limited
1.9800
-1.98%
 
MAD.AX Mader Group Limited
6.69
+2.14%
 
SIQ.AX Smartgroup Corporation Ltd
9.99
+0.20%
 
KPG.AX Kelly Partners Group Holdings Limited
6.69
-0.74%
 
PFMT Performant Financial Corporation
2.6600
-3.96%
 
PLX.PA Pluxee N.V.
27.45
-1.84%
 
LZ LegalZoom.com, Inc.
12.32
+1.19%
 
ARMK Aramark
32.20
+0.31%