Brambles Limited (ASX:BXB)
24.72
-0.13 (-0.52%)
Oct 7, 2025, 12:24 PM AEST
Brambles Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 25.00 | 25.08 | 24.83 | 24.85 | 24.85 | -0.44% | 1,328,488 |
Oct 5, 2025 | 25.00 | 25.08 | 24.91 | 24.96 | 24.96 | 0.65% | 121,901 |
Oct 3, 2025 | 24.91 | 25.00 | 24.75 | 24.80 | 24.80 | -0.40% | 2,261,645 |
Oct 2, 2025 | 24.96 | 25.16 | 24.60 | 24.90 | 24.90 | -0.88% | 4,473,761 |
Oct 1, 2025 | 24.80 | 25.13 | 24.80 | 25.12 | 25.12 | 1.29% | 2,774,448 |
Sep 30, 2025 | 24.83 | 24.94 | 24.68 | 24.80 | 24.80 | 0.08% | 4,673,652 |
Sep 29, 2025 | 24.70 | 24.85 | 24.59 | 24.78 | 24.78 | 0.57% | 2,092,852 |
Sep 26, 2025 | 24.61 | 24.74 | 24.40 | 24.64 | 24.64 | 0.69% | 2,926,303 |
Sep 25, 2025 | 24.61 | 24.89 | 24.20 | 24.47 | 24.47 | -1.17% | 8,345,868 |
Sep 24, 2025 | 24.99 | 24.99 | 24.61 | 24.76 | 24.76 | -0.84% | 4,172,929 |
Sep 23, 2025 | 24.84 | 24.99 | 24.74 | 24.97 | 24.97 | 1.09% | 2,483,711 |
Sep 22, 2025 | 24.51 | 24.82 | 24.51 | 24.70 | 24.70 | 0.12% | 1,838,461 |
Sep 19, 2025 | 24.56 | 24.78 | 24.40 | 24.67 | 24.67 | 0.69% | 9,049,281 |
Sep 18, 2025 | 24.84 | 24.87 | 24.39 | 24.50 | 24.50 | -1.61% | 4,482,857 |
Sep 17, 2025 | 24.88 | 24.99 | 24.72 | 24.90 | 24.90 | -0.64% | 3,636,232 |
Sep 16, 2025 | 25.03 | 25.33 | 24.96 | 25.06 | 25.06 | -0.79% | 3,061,343 |
Sep 15, 2025 | 25.40 | 25.50 | 25.09 | 25.26 | 25.26 | -0.28% | 3,573,536 |
Sep 12, 2025 | 25.40 | 25.56 | 25.31 | 25.33 | 25.33 | -0.43% | 3,130,886 |
Sep 11, 2025 | 25.79 | 25.79 | 25.27 | 25.44 | 25.44 | -1.09% | 3,523,368 |
Sep 10, 2025 | 25.85 | 25.89 | 25.43 | 25.72 | 25.72 | -0.69% | 2,554,645 |
Sep 9, 2025 | 26.13 | 26.33 | 25.72 | 25.90 | 25.58 | -1.82% | 4,413,375 |
Sep 8, 2025 | 26.56 | 26.93 | 26.33 | 26.38 | 26.05 | -0.68% | 2,243,308 |
Sep 5, 2025 | 26.34 | 26.63 | 26.34 | 26.56 | 26.23 | 1.03% | 2,997,953 |
Sep 4, 2025 | 25.88 | 26.29 | 25.83 | 26.29 | 25.97 | 1.39% | 4,071,219 |
Sep 3, 2025 | 26.12 | 26.43 | 25.93 | 25.93 | 25.61 | -0.73% | 5,797,570 |
Sep 2, 2025 | 25.89 | 26.19 | 25.81 | 26.12 | 25.80 | 0.38% | 3,866,773 |
Sep 1, 2025 | 25.93 | 26.15 | 25.88 | 26.02 | 25.70 | 0.27% | 1,737,039 |
Aug 29, 2025 | 25.95 | 26.09 | 25.76 | 25.95 | 25.63 | -0.31% | 3,937,512 |
Aug 28, 2025 | 25.88 | 26.24 | 25.86 | 26.03 | 25.71 | 0.35% | 2,505,987 |
Aug 27, 2025 | 26.15 | 26.32 | 25.94 | 25.94 | 25.62 | -0.73% | 3,524,586 |
Aug 26, 2025 | 26.18 | 26.31 | 26.00 | 26.13 | 25.81 | -0.80% | 7,234,019 |
Aug 25, 2025 | 26.75 | 26.90 | 26.13 | 26.34 | 26.01 | 1.42% | 4,548,962 |
Aug 22, 2025 | 26.00 | 26.36 | 25.81 | 25.97 | 25.65 | -1.25% | 10,225,632 |
Aug 21, 2025 | 23.77 | 26.30 | 23.65 | 26.30 | 25.97 | 13.22% | 11,104,583 |
Aug 20, 2025 | 23.27 | 23.58 | 23.14 | 23.23 | 22.94 | -0.13% | 3,668,026 |
Aug 19, 2025 | 23.33 | 23.38 | 23.06 | 23.26 | 22.97 | 0.09% | 2,098,260 |
Aug 18, 2025 | 23.14 | 23.38 | 23.09 | 23.24 | 22.95 | 0.04% | 4,054,490 |
Aug 15, 2025 | 23.14 | 23.23 | 22.86 | 23.23 | 22.94 | 0.78% | 3,922,957 |
Aug 14, 2025 | 23.22 | 23.26 | 22.88 | 23.05 | 22.77 | -0.65% | 6,526,120 |
Aug 13, 2025 | 22.82 | 23.29 | 22.75 | 23.20 | 22.91 | 0.87% | 5,677,878 |
Aug 12, 2025 | 23.29 | 23.35 | 22.86 | 23.00 | 22.72 | -1.50% | 5,145,277 |
Aug 11, 2025 | 23.24 | 23.35 | 23.08 | 23.35 | 23.06 | 0.47% | 4,802,719 |
Aug 8, 2025 | 23.28 | 23.39 | 23.07 | 23.24 | 22.95 | -0.30% | 3,107,226 |
Aug 7, 2025 | 24.25 | 24.30 | 23.27 | 23.31 | 23.02 | -3.32% | 3,320,414 |
Aug 6, 2025 | 23.97 | 24.20 | 23.75 | 24.11 | 23.81 | 1.09% | 2,804,701 |
Aug 5, 2025 | 23.54 | 23.91 | 23.54 | 23.85 | 23.56 | 0.46% | 2,618,787 |
Aug 4, 2025 | 23.81 | 23.81 | 23.47 | 23.74 | 23.45 | 0.17% | 1,390,960 |
Aug 1, 2025 | 23.66 | 23.80 | 23.56 | 23.70 | 23.41 | -0.88% | 1,588,264 |
Jul 31, 2025 | 23.68 | 24.03 | 23.68 | 23.91 | 23.61 | 0.55% | 2,012,012 |
Jul 30, 2025 | 23.40 | 23.82 | 23.36 | 23.78 | 23.49 | 1.93% | 2,582,765 |