Brambles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.83	18.93	18.53	18.53	-	-1.65%	9,415,704
Sep 17, 2026	19.37	19.37	18.84	18.84	18.84	-0.32%	5,778,527
Sep 16, 2026	19.08	19.31	18.88	18.90	18.90	0.91%	4,558,278
Sep 15, 2026	18.89	18.92	18.58	18.73	18.73	0.59%	3,432,677
Sep 14, 2026	18.80	18.87	18.62	18.62	18.62	-0.16%	2,990,246
Sep 11, 2026	18.18	18.65	18.18	18.65	18.65	2.08%	3,830,965
Sep 10, 2026	18.22	18.55	18.14	18.27	18.27	-2.25%	4,480,270
Sep 9, 2026	18.67	18.73	18.54	18.69	18.69	-0.59%	3,811,362
Sep 8, 2026	19.36	19.45	19.13	19.13	18.80	-0.88%	2,452,310
Sep 7, 2026	19.29	19.40	19.17	19.30	18.97	0.36%	2,124,143
Sep 4, 2026	19.30	19.38	19.17	19.23	18.90	-0.52%	5,286,187
Sep 3, 2026	19.23	19.36	19.15	19.33	19.00	0.52%	3,585,738
Sep 2, 2026	19.35	19.40	19.16	19.23	18.90	-1.08%	4,075,875
Sep 1, 2026	19.55	19.68	19.22	19.44	19.11	-0.77%	5,591,335
Aug 31, 2026	19.80	19.95	19.46	19.59	19.25	-0.81%	7,029,428
Aug 28, 2026	19.59	19.75	19.49	19.75	19.41	1.02%	5,059,689
Aug 27, 2026	19.63	19.68	19.39	19.55	19.21	-0.26%	7,953,943
Aug 26, 2026	19.21	19.68	19.19	19.60	19.26	0.82%	6,859,174
Aug 25, 2026	19.19	19.46	19.14	19.44	19.11	1.30%	4,131,600
Aug 24, 2026	19.08	19.38	18.89	19.19	18.86	0.58%	5,283,044
Aug 21, 2026	18.94	19.24	18.59	19.08	18.75	1.49%	5,841,541
Aug 20, 2026	18.84	19.63	18.33	18.80	18.48	-3.44%	8,603,946
Aug 19, 2026	19.41	19.72	19.34	19.47	19.14	0.41%	4,313,571
Aug 18, 2026	19.46	19.59	19.28	19.39	19.06	-1.07%	2,463,638
Aug 17, 2026	19.50	19.65	19.35	19.60	19.26	0.20%	3,086,560
Aug 14, 2026	19.74	19.74	19.48	19.56	19.22	-0.36%	2,197,973
Aug 13, 2026	19.74	19.82	19.51	19.63	19.29	-1.31%	3,288,713
Aug 12, 2026	20.20	20.20	19.81	19.89	19.55	-1.44%	4,864,241
Aug 11, 2026	20.22	20.37	20.17	20.18	19.83	-1.22%	2,448,773
Aug 10, 2026	20.25	20.43	20.23	20.43	20.08	0.39%	1,888,899
Aug 7, 2026	20.10	20.38	20.10	20.35	20.00	0.25%	3,003,345
Aug 6, 2026	20.28	20.45	20.20	20.30	19.95	-0.34%	3,299,436
Aug 5, 2026	20.06	20.37	19.92	20.37	20.02	1.80%	3,503,822
Aug 4, 2026	19.68	20.01	19.60	20.01	19.67	1.88%	3,414,097
Aug 3, 2026	19.33	19.72	19.33	19.64	19.30	0.26%	2,512,199
Jul 31, 2026	19.85	19.95	19.39	19.59	19.25	-1.41%	4,041,542
Jul 30, 2026	19.64	20.31	19.59	19.87	19.53	1.12%	4,753,532
Jul 29, 2026	19.48	19.65	19.09	19.65	19.31	2.08%	5,523,839
Jul 28, 2026	19.10	19.33	18.91	19.25	18.92	1.00%	6,621,497
Jul 27, 2026	18.98	19.10	18.80	19.06	18.73	1.87%	3,150,409
Jul 24, 2026	18.59	18.77	18.52	18.71	18.39	0.21%	2,342,458
Jul 23, 2026	19.20	19.34	18.67	18.67	18.35	-2.10%	5,175,270
Jul 22, 2026	19.13	19.28	18.95	19.07	18.74	-1.35%	2,135,611
Jul 21, 2026	19.15	19.44	19.01	19.33	19.00	-0.36%	3,750,806
Jul 20, 2026	19.45	19.58	19.27	19.40	19.07	-0.21%	2,056,355
Jul 17, 2026	19.17	19.44	18.90	19.44	19.11	3.46%	3,123,998
Jul 16, 2026	18.69	18.91	18.60	18.79	18.47	0.11%	3,216,023
Jul 15, 2026	18.81	18.90	18.61	18.77	18.45	-0.64%	3,931,545
Jul 14, 2026	18.77	18.89	18.56	18.89	18.57	0.69%	4,736,339
Jul 13, 2026	18.59	18.78	18.52	18.76	18.44	0.11%	3,603,465