Brambles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	16.36	16.36	16.36	16.36	16.36	1.29%	360
Jan 27, 2026	15.86	16.15	15.86	16.15	16.15	-1.30%	687
Jan 26, 2026	15.70	16.36	15.70	16.36	16.36	1.10%	342
Jan 23, 2026	16.18	16.18	16.18	16.18	16.18	2.04%	353
Jan 22, 2026	15.86	15.86	15.86	15.86	15.86	2.09%	297
Jan 21, 2026	15.45	15.53	15.45	15.53	15.53	0.60%	399
Jan 20, 2026	15.44	15.44	15.44	15.44	15.44	-3.27%	6,223
Jan 16, 2026	15.96	15.96	15.96	15.96	15.96	0.61%	3,029
Jan 15, 2026	15.87	15.87	15.87	15.87	15.87	0.38%	466
Jan 14, 2026	15.81	15.81	15.81	15.81	15.81	-1.40%	276
Jan 13, 2026	15.46	16.03	15.46	16.03	16.03	0.74%	430
Jan 12, 2026	15.91	15.91	15.91	15.91	15.91	2.61%	504
Jan 7, 2026	15.51	15.51	15.51	15.51	15.51	1.36%	196
Jan 6, 2026	15.30	15.30	15.30	15.30	15.30	-0.95%	890
Jan 5, 2026	14.82	15.45	14.82	15.45	15.45	1.23%	307
Jan 2, 2026	15.26	15.26	15.26	15.26	15.26	-2.04%	13,646
Dec 31, 2025	15.58	15.58	15.58	15.58	15.58	-0.57%	393
Dec 30, 2025	15.67	15.67	15.67	15.67	15.67	4.73%	176
Dec 29, 2025	14.96	14.96	14.96	14.96	14.96	0.86%	30,129
Dec 24, 2025	14.83	14.83	14.83	14.83	14.83	-5.74%	133
Dec 23, 2025	15.00	15.74	15.00	15.74	15.74	1.98%	237
Dec 19, 2025	15.44	15.44	15.43	15.43	15.43	0.76%	560
Dec 18, 2025	15.31	15.31	15.31	15.31	15.31	2.70%	409
Dec 16, 2025	14.91	14.91	14.91	14.91	14.91	1.30%	289
Dec 15, 2025	14.77	14.77	14.72	14.72	14.72	-5.63%	2,174
Dec 12, 2025	15.60	15.60	15.60	15.60	15.60	3.53%	422
Dec 11, 2025	15.59	15.59	15.07	15.07	15.07	-4.12%	909
Dec 10, 2025	14.98	15.71	14.80	15.71	15.71	2.91%	885
Dec 9, 2025	15.27	15.27	15.27	15.27	15.27	-1.86%	1,152
Dec 8, 2025	15.56	15.56	15.56	15.56	15.56	-1.51%	271
Dec 3, 2025	15.80	15.80	15.80	15.80	15.80	-6.28%	188
Nov 28, 2025	16.86	16.86	16.86	16.86	16.86	7.60%	24,134
Nov 26, 2025	15.67	15.67	15.67	15.67	15.67	-0.24%	228
Nov 25, 2025	15.12	15.70	15.12	15.70	15.70	1.00%	400
Nov 24, 2025	15.49	15.55	15.49	15.55	15.55	-0.03%	524
Nov 21, 2025	15.55	15.55	15.55	15.55	15.55	5.28%	519
Nov 20, 2025	15.36	15.36	14.77	14.77	14.77	-4.17%	310
Nov 19, 2025	15.41	15.41	15.41	15.41	15.41	-1.33%	222
Nov 18, 2025	15.22	15.62	15.22	15.62	15.62	0.10%	5,009
Nov 17, 2025	15.62	15.62	15.02	15.61	15.61	4.03%	607
Nov 14, 2025	15.00	15.00	15.00	15.00	15.00	-5.25%	606
Nov 13, 2025	15.83	15.83	15.83	15.83	15.83	-1.54%	167
Nov 12, 2025	16.05	16.08	16.05	16.08	16.08	1.17%	546
Nov 11, 2025	15.82	15.90	15.54	15.90	15.90	0.16%	841
Nov 10, 2025	15.61	15.87	15.61	15.87	15.87	-0.18%	1,293
Nov 7, 2025	15.90	15.90	15.90	15.90	15.90	0.91%	166
Nov 6, 2025	15.74	15.75	15.74	15.75	15.75	0.17%	261
Nov 5, 2025	15.73	15.73	15.73	15.73	15.73	-5.14%	290
Oct 31, 2025	16.58	16.58	16.58	16.58	16.58	-0.05%	298
Oct 24, 2025	16.59	16.59	16.59	16.59	16.59	0.83%	658