Skip to main content
logo
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
17.63
-4.47 (-20.23%)
May 18, 2026, 4:10 PM AEST

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202619.4719.4917.6317.6317.63-20.23%9,195,409
May 15, 202622.1322.2221.8022.1022.101.28%2,410,488
May 14, 202621.7921.8821.6321.8221.820.05%2,322,672
May 13, 202621.9422.0021.6621.8121.810.79%2,016,140
May 12, 202622.1022.1121.5621.6421.64-2.21%2,670,178
May 11, 202622.2522.3221.8322.1322.13-1.43%2,284,919
May 8, 202622.6622.6722.2622.4522.45-0.66%2,124,433
May 7, 202622.6022.9922.4822.6022.60-0.44%3,775,341
May 6, 202622.9323.0522.6822.7022.700.18%2,353,700
May 5, 202622.3022.6622.1122.6622.66-2,600,062
May 4, 202622.9123.0422.5022.6622.66-1.18%1,488,670
May 1, 202622.2723.1122.2722.9322.931.33%2,073,637
Apr 30, 202622.3722.6322.1122.6322.632.54%4,967,035
Apr 29, 202621.7822.0721.7722.0722.071.33%4,056,413
Apr 28, 202621.7322.0221.7321.7821.78-0.91%2,287,167
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%2,164,053
Apr 22, 202622.6622.6822.5322.5322.53-0.71%1,334,566
Apr 21, 202622.8222.8422.5722.6922.690.13%2,046,600
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%2,558,072
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%4,185,896
Mar 31, 202622.5922.9122.3622.6022.600.62%4,436,357
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%2,647,635
Mar 23, 202622.1922.2821.9222.0222.02-1.48%3,339,846
Mar 20, 202622.4422.6922.3122.3522.35-0.36%8,649,171
Mar 19, 202622.2222.4322.0522.4322.430.36%3,418,682
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