Skip to main content
logo
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
21.78
-0.20 (-0.91%)
Apr 28, 2026, 4:10 PM AEST

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7322.0221.7321.7821.78-0.91%2,286,109
Apr 27, 202621.9022.0221.8121.9821.98-0.18%1,388,352
Apr 24, 202622.2122.3921.7022.0222.02-1.08%2,951,913
Apr 23, 202622.5022.5422.0622.2622.26-1.20%2,131,339
Apr 22, 202622.6622.6822.5322.5322.53-0.71%1,334,566
Apr 21, 202622.8222.8422.5722.6922.690.13%2,038,576
Apr 20, 202622.7322.7522.4922.6622.661.21%1,413,299
Apr 17, 202622.1522.3922.0722.3922.390.86%2,199,892
Apr 16, 202622.4722.4721.9322.2022.20-0.22%3,125,795
Apr 15, 202622.1522.3722.0122.2522.25-0.80%2,531,847
Apr 14, 202622.6122.9422.4322.4322.43-1.71%2,713,879
Apr 13, 202622.8923.2622.7822.8222.82-1.93%2,230,527
Apr 10, 202623.2723.4622.9623.2723.27-1.06%2,546,742
Apr 9, 202623.5523.6823.2923.5223.520.94%2,541,265
Apr 8, 202623.4023.5123.0723.3023.301.75%3,762,429
Apr 7, 202623.1923.2722.6622.9022.900.31%2,097,335
Apr 2, 202623.0523.1922.6822.8322.83-0.35%3,315,110
Apr 1, 202622.8522.9922.2222.9122.911.37%4,167,614
Mar 31, 202622.5922.9122.3622.6022.600.62%4,404,743
Mar 30, 202622.2622.4622.1122.4622.460.99%3,382,946
Mar 27, 202622.4922.4922.0722.2422.240.09%2,110,279
Mar 26, 202622.1422.2822.1022.2222.22-0.04%2,560,132
Mar 25, 202622.0622.3322.0022.2322.231.18%2,230,882
Mar 24, 202622.3322.3921.9621.9721.97-0.23%2,347,635
Mar 23, 202622.1922.2821.9222.0222.02-1.48%2,404,846
Mar 20, 202622.4422.6922.3122.3522.35-0.36%8,649,171
Mar 19, 202622.2222.4322.0522.4322.430.36%3,416,866
Mar 18, 202622.4122.4622.2122.3522.350.18%2,684,160
Mar 17, 202622.2022.4022.0422.3122.31-0.45%1,830,777
Mar 16, 202622.3622.5422.0222.4122.410.36%1,970,749
Mar 13, 202622.6322.6322.0822.3322.33-0.71%3,200,857
Mar 12, 202622.2022.6122.2022.4922.49-0.53%4,634,239
Mar 11, 202622.7523.3522.0122.6122.61-2.46%4,470,932
Mar 10, 202622.9723.8322.9723.1822.85-0.22%3,044,499
Mar 9, 202623.6523.9622.9223.2322.90-4.80%2,945,691
Mar 6, 202624.6024.6024.2724.4024.06-0.65%2,395,383
Mar 5, 202624.8625.0224.5124.5624.21-1.37%3,544,306
Mar 4, 202624.9725.1824.7124.9024.55-0.40%4,358,860
Mar 3, 202625.0625.1724.7725.0024.65-1.07%2,959,934
Mar 2, 202625.0225.3324.7625.2724.910.76%1,398,080
Feb 27, 202625.1025.1024.7425.0824.730.64%7,015,864
Feb 26, 202625.1425.4324.7724.9224.57-0.72%3,186,191
Feb 25, 202624.8825.1324.7225.1024.751.05%4,613,373
Feb 24, 202624.3224.9124.3124.8424.491.31%3,797,691
Feb 23, 202624.3024.5524.1324.5224.171.24%3,636,983
Feb 20, 202624.1324.4923.9724.2223.88-0.66%3,127,792
Feb 19, 202624.1025.0023.8924.3824.043.74%3,532,085
Feb 18, 202623.6123.7923.3023.5023.17-0.55%2,179,192
Feb 17, 202623.7823.7823.4623.6323.300.04%1,542,817
Feb 16, 202623.6723.9423.2623.6223.291.37%4,261,946