Skip to main content
logo
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
26.15
+0.02 (0.08%)
Aug 27, 2025, 12:39 PM AEST

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202526.1826.3126.0026.1326.13-0.80%6,297,019
Aug 25, 202526.7526.9026.1326.3426.341.42%4,548,962
Aug 22, 202526.0026.3625.8125.9725.97-1.25%10,225,632
Aug 21, 202523.7726.3023.6526.3026.3013.22%11,104,583
Aug 20, 202523.2723.5823.1423.2323.23-0.13%3,668,026
Aug 19, 202523.3323.3823.0623.2623.260.09%2,098,260
Aug 18, 202523.1423.3823.0923.2423.240.04%4,054,490
Aug 15, 202523.1423.2322.8623.2323.230.78%3,922,957
Aug 14, 202523.2223.2622.8823.0523.05-0.65%6,526,120
Aug 13, 202522.8223.2922.7523.2023.200.87%5,677,878
Aug 12, 202523.2923.3522.8623.0023.00-1.50%5,145,277
Aug 11, 202523.2423.3523.0823.3523.350.47%4,802,719
Aug 8, 202523.2823.3923.0723.2423.24-0.30%3,107,226
Aug 7, 202524.2524.3023.2723.3123.31-3.32%3,320,414
Aug 6, 202523.9724.2023.7524.1124.111.09%2,804,701
Aug 5, 202523.5423.9123.5423.8523.850.46%2,618,787
Aug 4, 202523.8123.8123.4723.7423.740.17%1,390,960
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