BXB.AX - Brambles Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 17, 202012.7312.9012.7313.1413.144,518,659
Feb 14, 202012.8312.8412.6312.6512.652,564,083
Feb 13, 202012.7812.7912.6112.6812.682,882,842
Feb 12, 202012.6512.8612.5812.6812.683,099,129
Feb 11, 202012.7612.8612.7412.7812.782,027,380
Feb 10, 202012.7412.7612.6212.6712.671,888,574
Feb 07, 202012.6612.7412.6512.7012.703,427,210
Feb 06, 202012.5612.6412.4812.6312.633,283,161
Feb 05, 202012.5012.5512.3512.3912.392,399,530
Feb 04, 202012.3812.3912.2512.3012.303,517,180
Feb 03, 202012.3612.5612.3612.5112.512,415,328
Jan 31, 202012.6012.6512.5212.6312.633,629,414
Jan 30, 202012.6012.7112.4912.5412.543,459,342
Jan 29, 202012.5212.6712.4312.4912.493,260,361
Jan 28, 202012.1812.5112.1412.4012.403,546,245
Jan 24, 202012.3412.4712.2912.3212.322,699,199
Jan 23, 202012.4512.4612.1512.2612.262,946,946
Jan 22, 202012.3812.4812.2712.4212.423,481,157
Jan 21, 202012.2312.3012.1912.2812.282,959,217
Jan 20, 202012.3312.3712.2412.3112.312,367,372
Jan 17, 202012.4912.4912.2612.2912.293,030,373
Jan 16, 202012.6412.6512.3712.4112.413,543,905
Jan 15, 202012.3512.5212.3212.5212.523,126,771
Jan 14, 202012.1612.2912.1212.2912.292,756,671
Jan 13, 202011.9812.1011.9612.0712.071,535,156
Jan 10, 202012.0512.1711.9812.1012.102,045,966
Jan 09, 202012.0612.1011.8411.9511.952,519,188
Jan 08, 202011.9311.9411.7711.9011.902,146,290
Jan 07, 202011.7711.9311.7211.8911.891,846,870
Jan 06, 202011.6011.7111.5311.6911.692,359,031
Jan 03, 202011.7511.8111.6411.6711.671,969,185
Jan 02, 202011.7011.8011.6111.6411.641,898,091
Dec 31, 201911.9512.0111.7211.7211.721,763,099
Dec 30, 201912.0612.0911.9612.0212.021,052,591
Dec 27, 201912.0312.1011.9412.0412.041,421,397
Dec 24, 201912.0412.0811.9512.0812.081,386,534
Dec 23, 201912.2012.2011.9611.9811.982,532,498
Dec 20, 201912.3312.3512.1512.2112.218,056,018
Dec 19, 201912.4812.4812.1612.2212.227,210,184
Dec 18, 201912.4512.4712.3412.3612.363,996,049
Dec 17, 201912.2112.3912.1512.3612.3614,606,870
Dec 16, 201912.1212.2312.0812.1612.165,400,815
Dec 13, 201912.1112.1512.0212.0712.073,799,606
Dec 12, 201912.2012.2011.9411.9811.986,382,920
Dec 11, 201912.2612.3412.1312.1812.184,647,088
Dec 10, 201912.3612.4312.2612.3012.302,107,055
Dec 09, 201912.4212.4812.3612.4312.432,795,885
Dec 06, 201912.2812.4112.2412.3612.363,252,944
Dec 05, 201912.2212.3212.1712.3012.303,349,238
Dec 04, 201912.1212.3012.1212.1412.146,274,059
Dec 03, 201912.4412.4612.3012.3712.375,566,675
Dec 02, 201912.6412.6712.5212.5412.542,060,701
Nov 29, 201912.7412.7412.5512.5512.555,517,398
Nov 28, 201912.6712.7112.6112.6712.673,541,424
Nov 27, 201912.5412.6012.5012.5512.554,210,757
Nov 26, 201912.5412.6412.4412.5412.547,393,095
Nov 25, 201912.4912.5612.4112.5012.503,017,557
Nov 22, 201912.3012.3912.2212.3712.373,315,848
Nov 21, 201912.2312.2512.0012.1412.144,895,316
Nov 20, 201912.3712.4012.2412.3112.314,032,286
Nov 19, 201912.3012.4312.2712.4312.432,793,673
Nov 18, 201912.3312.3612.1712.2912.292,247,265
Nov 15, 201912.3612.4412.3012.4112.412,147,731
Nov 14, 201912.1812.3112.1412.2912.292,968,638
Nov 13, 201912.1012.2612.0412.1112.112,394,731
Nov 12, 201912.0412.1011.9012.0912.093,535,490
Nov 11, 201912.1412.1512.0612.0912.092,609,547
Nov 08, 201911.9712.0611.9612.0312.033,549,445
Nov 07, 201911.9412.0411.9112.0312.034,012,400
Nov 06, 201912.0612.1311.9211.9411.943,280,200
Nov 05, 201912.0512.1512.0412.0912.092,853,330
Nov 04, 201912.0312.1312.0112.0312.032,374,694
Nov 01, 201912.0012.0311.9111.9811.982,933,285
Oct 31, 201911.9012.0211.8411.9711.974,556,725
Oct 30, 201912.0012.0711.8611.9011.904,513,663
Oct 29, 201912.2312.2412.0212.0212.025,897,019
Oct 28, 201912.2612.2812.1212.1712.172,594,405
Oct 25, 201912.2512.3212.1412.2312.233,229,535
Oct 24, 201912.2512.3712.1112.1112.113,943,818
Oct 23, 201912.1212.2312.0512.1612.163,767,639
Oct 22, 201912.3112.4112.1312.1312.135,719,626
Oct 21, 201911.8212.2011.8112.1312.136,149,483
Oct 18, 201911.6311.9511.6011.9411.945,813,678
Oct 17, 201911.7311.8011.6411.6611.664,326,939
Oct 16, 201911.6311.6611.5511.6611.665,631,737
Oct 15, 201911.3611.5711.3511.5311.533,882,212
Oct 14, 201911.5611.6011.4011.4111.413,911,102
Oct 11, 201911.6011.6811.5411.6011.604,418,544
Oct 10, 201911.1011.5211.1011.4011.406,078,986
Oct 09, 201910.8811.0210.8611.0111.011,869,852
Oct 08, 201911.0511.0510.9311.0011.003,660,965
Oct 07, 201911.0011.0010.8310.9410.942,012,525
Oct 04, 201911.0211.0211.0211.0211.02-
Oct 03, 201911.1111.1711.0211.0211.024,648,482
Oct 02, 201911.5011.5611.3511.3511.353,537,582
Oct 01, 201911.5011.5611.4111.5211.522,629,167
Sep 30, 201911.3911.5011.3311.4011.404,042,879
Sep 27, 201911.3311.4611.2811.4011.405,125,891
Sep 26, 201911.3111.4011.2711.2711.275,146,243
Sep 25, 201911.2211.2811.2111.2711.276,268,815
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...