Skip to main content
logo
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
22.72
+0.39 (1.75%)
At close: Feb 5, 2026

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202622.3322.6622.2422.62-1.28%1,593,944
Feb 4, 202622.3122.4822.1822.3322.33-0.98%2,205,653
Feb 3, 202622.8922.9922.4722.5522.550.40%3,091,640
Feb 2, 202622.0322.5122.0222.4622.460.27%2,069,906
Jan 30, 202622.6522.6822.3722.4022.400.40%3,892,105
Jan 29, 202622.6722.8022.1822.3122.31-2.62%2,023,069
Jan 28, 202622.9223.0822.7422.9122.910.70%1,941,704
Jan 27, 202623.9223.9222.6622.7522.75-0.96%2,476,815
Jan 23, 202623.0023.3222.8422.9722.97-0.09%1,904,368
Jan 22, 202622.7123.0322.6422.9922.992.13%1,759,854
Jan 21, 202622.6322.6622.4322.5122.51-0.84%2,295,146
Jan 20, 202623.0023.3722.6122.7022.70-3.03%3,173,879
Jan 19, 202623.3023.4423.2123.4123.41-1,210,726
Jan 16, 202623.6023.6123.0623.4123.410.39%2,006,215
Jan 15, 202623.4623.5023.2223.3223.320.43%1,661,244
Jan 14, 202622.9223.2222.8023.2223.22-0.73%2,102,025
Jan 13, 202623.5723.7523.3423.3923.390.65%2,009,406
Jan 12, 202623.0023.6222.8223.2423.242.33%2,027,928
Jan 9, 202622.7522.8622.5422.7122.710.49%2,254,495
Jan 8, 202622.6822.7722.4722.6022.60-2,542,841
Jan 7, 202622.3722.6022.2822.6022.601.30%2,436,468
Jan 6, 202622.5122.5322.1122.3122.31-1.02%2,803,380
Jan 5, 202622.9622.9622.5022.5422.54-1.10%1,122,644
Jan 2, 202623.0023.1322.7222.7922.79-0.74%780,752
Dec 31, 202523.0623.1222.8822.9622.96-0.43%1,415,492
Dec 30, 202523.0323.1222.9523.0623.061.50%1,150,009
Dec 29, 202522.8422.9522.6422.7222.72-0.70%1,110,488
Dec 24, 202523.1823.2922.7422.8822.88-1.00%1,605,260
Dec 23, 202523.0423.2222.9923.1123.110.78%1,447,408
Dec 22, 202522.7823.0322.7022.9322.93-0.43%1,795,528
Dec 19, 202522.8523.1022.8123.0323.030.92%5,681,009
Dec 18, 202522.9923.0422.6022.8222.82-0.17%8,338,130
Dec 17, 202522.7623.4322.7222.8622.860.40%8,077,407
Dec 16, 202523.0223.0222.6322.7722.770.62%3,687,797
Dec 15, 202522.7122.9122.5422.6322.63-1.57%2,047,491
Dec 12, 202523.0623.1222.9122.9922.990.79%2,112,676
Dec 11, 202522.6722.9922.6622.8122.81-0.18%3,015,525
Dec 10, 202522.8423.0622.7422.8522.85-0.65%3,603,375
Dec 9, 202523.1623.1622.8023.0023.00-0.04%3,318,162
Dec 8, 202523.1023.1822.8423.0123.01-0.73%2,688,119
Dec 5, 202523.1223.3723.0523.1823.18-1.02%2,458,701
Dec 4, 202523.6923.6923.2323.4223.42-0.26%2,301,818
Dec 3, 202523.9024.0423.4623.4823.48-1.14%4,243,644
Dec 2, 202524.5224.6323.7523.7523.75-0.38%3,066,249
Dec 1, 202524.1124.1923.8423.8423.84-0.91%1,479,974
Nov 28, 202523.9024.1423.8924.0624.060.21%1,650,191
Nov 27, 202523.8024.2423.8024.0124.010.42%2,320,132
Nov 26, 202523.8823.9523.6923.9123.911.14%2,661,086
Nov 25, 202523.6023.7923.4623.6423.640.17%2,572,874
Nov 24, 202523.1123.6123.1123.6023.601.51%5,790,965