Skip to main content
logo
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
19.64
+0.26 (1.34%)
Jun 26, 2026, 4:16 PM AEST

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.4619.6519.3919.6419.641.34%2,817,247
Jun 25, 202619.3519.6319.0919.3819.381.63%3,062,735
Jun 24, 202618.7419.2218.7419.0719.071.17%3,640,613
Jun 23, 202618.9019.0518.7618.8518.85-1.52%5,114,778
Jun 22, 202618.8519.2918.7919.1419.14-0.31%2,878,595
Jun 19, 202618.9819.2018.6619.2019.202.07%14,030,810
Jun 18, 202618.9419.0718.6418.8118.810.53%4,066,580
Jun 17, 202618.7419.0418.6218.7118.71-3,984,851
Jun 16, 202618.5518.9518.4618.7118.71-1.06%4,734,636
Jun 15, 202618.9519.1618.8518.9118.91-0.53%6,225,975
Jun 12, 202618.4219.1118.4219.0119.013.82%9,648,643
Jun 11, 202617.7718.3117.7718.3118.311.72%6,748,365
Jun 10, 202617.4618.0017.4218.0018.002.80%5,481,669
Jun 9, 202616.8717.5416.7717.5117.513.49%6,519,668
Jun 5, 202616.9917.0616.7416.9216.92-0.41%3,253,878
Jun 4, 202616.4916.9916.4116.9916.993.60%5,952,603
Jun 3, 202616.3516.5016.1816.4016.40-0.79%9,343,891
Jun 2, 202616.2916.7316.2916.5316.53-1.61%5,172,504
Jun 1, 202616.4916.8616.3616.8016.801.39%5,787,710
May 29, 202616.7016.8116.4716.5716.570.12%14,775,220
May 28, 202616.7216.8016.2516.5516.55-2.53%6,045,026
May 27, 202617.1317.3816.9816.9816.98-1.39%4,729,780
May 26, 202617.3217.4717.0617.2217.22-0.17%2,307,367
May 25, 202617.0117.4116.9717.2517.250.82%3,140,489
May 22, 202616.8817.2716.7317.1117.110.82%6,355,459
May 21, 202616.4216.9716.3016.9716.973.48%8,881,553
May 20, 202617.6617.6816.4016.4016.40-6.45%8,387,233
May 19, 202617.8918.3117.1017.5317.53-0.57%13,481,000
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