Skip to main content
logo
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
23.70
-0.21 (-0.88%)
Aug 1, 2025, 4:10 PM AEST

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.6623.8023.5623.7023.70-0.88%1,588,264
Jul 31, 202523.6824.0323.6823.9123.910.55%2,012,012
Jul 30, 202523.4023.8223.3623.7823.781.93%2,582,765
Jul 29, 202523.0623.3423.0523.3323.330.78%1,727,063
Jul 28, 202523.1723.2623.0423.1523.150.09%1,481,374
Jul 25, 202523.0923.1822.9523.1323.13-1,789,217
Jul 24, 202523.4323.6823.0923.1323.13-1.53%2,738,419
Jul 23, 202523.5223.6423.2723.4923.490.17%2,355,766
Jul 22, 202523.6523.7323.3223.4523.45-0.89%1,647,977
Jul 21, 202523.7223.7323.5023.6623.66-0.29%1,144,638
Jul 18, 202523.5023.8923.4423.7323.730.72%1,423,400
Jul 17, 202523.5423.6023.3923.5623.560.68%4,352,226
Jul 16, 202523.4023.5823.3123.4023.40-0.64%1,954,304
Jul 15, 202523.5723.8123.5523.5523.550.94%2,025,736
Jul 14, 202523.5223.5923.3223.3323.33-0.38%1,811,928
Jul 11, 202523.4023.5523.1823.4223.42-0.30%2,047,344
Jul 10, 202523.3923.6823.3323.4923.491.51%2,810,037
Jul 9, 202523.1623.3523.0823.1423.14-0.60%1,914,397
Jul 8, 202523.0923.3523.0723.2823.280.74%2,474,975
Jul 7, 202523.2923.4023.1123.1123.11-1.11%4,490,620
Jul 4, 202523.2623.4223.0723.3723.371.17%4,659,366
Jul 3, 202523.1823.4222.8723.1023.10-1.16%4,339,633
Jul 2, 202523.4923.6323.0823.3723.370.21%2,751,235
Jul 1, 202523.6823.6823.2523.3223.32-0.43%2,318,137
Jun 30, 202523.1723.5423.0723.4223.420.17%2,910,535
Jun 27, 202523.4123.4423.0023.3823.380.95%6,158,199
Jun 26, 202523.5023.5023.0223.1623.16-0.52%2,866,245
Jun 25, 202523.5523.7623.2323.2823.28-0.98%3,973,622
Jun 24, 202523.6523.8323.5123.5123.510.77%3,497,017
Jun 23, 202523.8924.5623.3323.3323.33-5.01%6,952,265
Jun 20, 202523.7024.5623.6224.5624.563.63%19,825,606
Jun 19, 202523.4223.7323.3423.7023.702.16%3,242,089
Jun 18, 202522.8923.2822.8823.2023.200.78%3,458,045
Jun 17, 202523.0023.0922.9023.0223.020.09%2,518,391
Jun 16, 202523.1023.1722.9223.0023.00-0.13%1,750,439
Jun 13, 202523.0023.2022.9323.0323.030.13%1,894,766
Jun 12, 202522.8023.1122.8023.0023.00-3,878,710
Jun 11, 202523.0423.1222.9423.0023.00-0.09%1,983,432
Jun 10, 202522.7623.0822.7623.0223.020.04%3,103,057
Jun 6, 202523.1423.2722.8523.0123.01-0.73%3,139,483
Jun 5, 202523.2523.3523.0823.1823.18-0.30%4,886,935
Jun 4, 202523.3023.4223.1323.2523.25-0.90%5,621,676
Jun 3, 202523.6823.7723.3923.4623.460.17%4,563,070
Jun 2, 202523.2623.5623.1323.4223.420.99%3,950,637
May 30, 202523.0823.3522.9923.1923.190.96%12,233,033
May 29, 202523.1423.2322.9522.9722.970.04%5,570,394
May 28, 202522.9622.9822.7022.9622.960.66%3,063,485
May 27, 202522.2522.8922.0622.8122.812.98%3,550,557
May 26, 202522.0122.1721.9322.1522.150.41%2,739,689
May 23, 202521.9122.1821.8422.0622.06-0.41%2,695,317