Brambles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	19.59	19.75	19.49	19.75	-	1.02%	4,978,401
Aug 27, 2026	19.63	19.68	19.39	19.55	19.55	-0.26%	7,953,943
Aug 26, 2026	19.21	19.68	19.19	19.60	19.60	0.82%	6,848,594
Aug 25, 2026	19.19	19.46	19.14	19.44	19.44	1.30%	4,104,860
Aug 24, 2026	19.08	19.38	18.89	19.19	19.19	0.58%	5,283,044
Aug 21, 2026	18.94	19.24	18.59	19.08	19.08	1.49%	5,803,472
Aug 20, 2026	18.84	19.63	18.33	18.80	18.80	-3.44%	8,450,463
Aug 19, 2026	19.41	19.72	19.34	19.47	19.47	0.41%	4,018,676
Aug 18, 2026	19.46	19.59	19.28	19.39	19.39	-1.07%	2,463,438
Aug 17, 2026	19.50	19.65	19.35	19.60	19.60	0.20%	3,069,312
Aug 14, 2026	19.74	19.74	19.48	19.56	19.56	-0.36%	2,183,170
Aug 13, 2026	19.74	19.82	19.51	19.63	19.63	-1.31%	3,241,003
Aug 12, 2026	20.20	20.20	19.81	19.89	19.89	-1.44%	4,864,241
Aug 11, 2026	20.22	20.37	20.17	20.18	20.18	-1.22%	2,448,773
Aug 10, 2026	20.25	20.43	20.23	20.43	20.43	0.39%	1,888,899
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