Brambles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.10	20.38	20.10	20.35	20.35	0.25%	2,808,867
Aug 6, 2026	20.28	20.45	20.20	20.30	20.30	-0.34%	3,295,054
Aug 5, 2026	20.06	20.37	19.92	20.37	20.37	1.80%	3,503,822
Aug 4, 2026	19.68	20.01	19.60	20.01	20.01	1.88%	3,414,097
Aug 3, 2026	19.33	19.72	19.33	19.64	19.64	0.26%	2,512,199
Jul 31, 2026	19.85	19.95	19.39	19.59	19.59	-1.41%	4,041,542
Jul 30, 2026	19.64	20.31	19.59	19.87	19.87	1.12%	4,753,532
Jul 29, 2026	19.48	19.65	19.09	19.65	19.65	2.08%	5,523,839
Jul 28, 2026	19.10	19.33	18.91	19.25	19.25	1.00%	6,621,497
Jul 27, 2026	18.98	19.10	18.80	19.06	19.06	1.87%	3,150,409
Jul 24, 2026	18.59	18.77	18.52	18.71	18.71	0.21%	2,342,458
Jul 23, 2026	19.20	19.34	18.67	18.67	18.67	-2.10%	5,175,270
Jul 22, 2026	19.13	19.28	18.95	19.07	19.07	-1.35%	2,135,611
Jul 21, 2026	19.15	19.44	19.01	19.33	19.33	-0.36%	3,750,806
Jul 20, 2026	19.45	19.58	19.27	19.40	19.40	-0.21%	2,056,355
Jul 17, 2026	19.17	19.44	18.90	19.44	19.44	3.46%	3,117,354
Jul 16, 2026	18.69	18.91	18.60	18.79	18.79	0.11%	3,216,023
Jul 15, 2026	18.81	18.90	18.61	18.77	18.77	-0.64%	3,931,545
Jul 14, 2026	18.77	18.89	18.56	18.89	18.89	0.69%	4,736,339
Jul 13, 2026	18.59	18.78	18.52	18.76	18.76	0.11%	3,603,465
Jul 10, 2026	19.14	19.30	18.60	18.74	18.74	-2.65%	4,281,339
Jul 9, 2026	19.20	19.41	19.18	19.25	19.25	-0.57%	3,135,090
Jul 8, 2026	18.99	19.36	18.81	19.36	19.36	0.78%	4,123,322
Jul 7, 2026	19.67	19.77	19.16	19.21	19.21	-3.18%	3,442,284
Jul 6, 2026	19.73	19.95	19.66	19.84	19.84	0.61%	1,156,861
Jul 3, 2026	19.70	19.78	19.52	19.72	19.72	1.81%	1,661,424
Jul 2, 2026	19.55	19.72	19.34	19.37	19.37	-0.46%	2,739,414
Jul 1, 2026	19.64	19.84	19.46	19.46	19.46	-0.10%	2,927,645
Jun 30, 2026	19.81	19.98	19.48	19.48	19.48	-1.57%	4,521,287
Jun 29, 2026	19.70	19.84	19.61	19.79	19.79	0.76%	2,421,177
Jun 26, 2026	19.46	19.65	19.39	19.64	19.64	1.34%	2,817,247
Jun 25, 2026	19.35	19.63	19.09	19.38	19.38	1.63%	3,062,735
Jun 24, 2026	18.74	19.22	18.74	19.07	19.07	1.17%	3,640,613
Jun 23, 2026	18.90	19.05	18.76	18.85	18.85	-1.52%	5,114,778
Jun 22, 2026	18.85	19.29	18.79	19.14	19.14	-0.31%	2,878,595
Jun 19, 2026	18.98	19.20	18.66	19.20	19.20	2.07%	14,030,810
Jun 18, 2026	18.94	19.07	18.64	18.81	18.81	0.53%	4,066,580
Jun 17, 2026	18.74	19.04	18.62	18.71	18.71	-	3,984,851
Jun 16, 2026	18.55	18.95	18.46	18.71	18.71	-1.06%	4,734,636
Jun 15, 2026	18.95	19.16	18.85	18.91	18.91	-0.53%	6,225,975
Jun 12, 2026	18.42	19.11	18.42	19.01	19.01	3.82%	9,648,643
Jun 11, 2026	17.77	18.31	17.77	18.31	18.31	1.72%	6,748,365
Jun 10, 2026	17.46	18.00	17.42	18.00	18.00	2.80%	5,481,669
Jun 9, 2026	16.87	17.54	16.77	17.51	17.51	3.49%	6,519,668
Jun 5, 2026	16.99	17.06	16.74	16.92	16.92	-0.41%	3,253,878
Jun 4, 2026	16.49	16.99	16.41	16.99	16.99	3.60%	5,952,603
Jun 3, 2026	16.35	16.50	16.18	16.40	16.40	-0.79%	9,343,891
Jun 2, 2026	16.29	16.73	16.29	16.53	16.53	-1.61%	5,172,504
Jun 1, 2026	16.49	16.86	16.36	16.80	16.80	1.39%	5,787,710
May 29, 2026	16.70	16.81	16.47	16.57	16.57	0.12%	14,775,220