Brambles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	29.50	30.51	29.50	30.29	30.29	-5.98%	104,101
Nov 3, 2025	32.22	32.27	32.20	32.21	32.21	-0.49%	44,812
Oct 31, 2025	32.10	32.79	32.03	32.37	32.37	0.79%	39,981
Oct 30, 2025	31.51	32.66	31.51	32.12	32.12	-0.39%	41,616
Oct 29, 2025	32.46	32.56	32.18	32.24	32.24	-2.36%	18,334
Oct 28, 2025	32.95	33.13	32.86	33.02	33.02	0.79%	21,451
Oct 27, 2025	32.75	32.82	32.68	32.76	32.76	1.42%	37,128
Oct 24, 2025	32.19	32.30	32.19	32.30	32.30	0.50%	30,075
Oct 23, 2025	32.15	32.20	32.13	32.14	32.14	-	40,723
Oct 22, 2025	32.22	32.22	31.98	32.14	32.14	-1.98%	28,989
Oct 21, 2025	33.31	33.54	32.77	32.79	32.79	-0.21%	26,078
Oct 20, 2025	32.61	32.86	32.61	32.86	32.86	2.82%	35,361
Oct 17, 2025	33.03	33.03	31.73	31.96	31.96	-0.81%	46,681
Oct 16, 2025	32.36	32.45	32.12	32.22	32.22	0.59%	37,555
Oct 15, 2025	32.03	32.12	31.88	32.03	32.03	0.03%	26,194
Oct 14, 2025	31.71	32.13	31.71	32.02	32.02	-0.71%	39,915
Oct 13, 2025	32.18	32.32	32.15	32.25	32.25	0.81%	34,106
Oct 10, 2025	32.47	32.53	31.91	31.99	31.99	-0.31%	23,611
Oct 9, 2025	32.05	32.25	31.72	32.09	32.09	-1.79%	41,350
Oct 8, 2025	32.54	32.70	32.53	32.68	32.68	0.79%	47,629
Oct 7, 2025	32.62	32.62	32.42	32.42	32.42	-1.76%	28,202
Oct 6, 2025	33.39	33.49	32.89	33.00	33.00	0.30%	29,333
Oct 3, 2025	32.82	32.90	32.81	32.90	32.90	0.32%	36,594
Oct 2, 2025	32.74	32.80	32.64	32.80	32.80	-1.81%	19,300
Oct 1, 2025	33.00	33.40	33.00	33.40	33.40	2.05%	51,419
Sep 30, 2025	32.67	32.73	32.65	32.73	32.73	0.52%	27,020
Sep 29, 2025	32.05	32.56	32.05	32.56	32.56	0.80%	47,199
Sep 26, 2025	32.20	32.31	32.18	32.30	32.30	1.10%	35,219
Sep 25, 2025	31.97	32.05	31.80	31.95	31.95	-1.96%	88,119
Sep 24, 2025	32.61	32.69	32.57	32.59	32.59	-0.91%	30,050
Sep 23, 2025	33.02	33.02	32.85	32.89	32.89	0.55%	21,283
Sep 22, 2025	32.25	33.17	32.25	32.71	32.71	-0.21%	28,197
Sep 19, 2025	32.74	32.79	32.64	32.78	32.78	0.92%	33,193
Sep 18, 2025	32.94	33.38	32.42	32.48	32.48	-2.08%	28,252
Sep 17, 2025	31.93	33.37	31.93	33.17	33.17	-0.54%	47,134
Sep 16, 2025	33.62	33.62	33.20	33.35	33.35	-1.04%	25,488
Sep 15, 2025	33.60	33.78	33.60	33.70	33.70	0.36%	34,881
Sep 12, 2025	33.69	33.69	33.55	33.58	33.58	-1.12%	63,126
Sep 11, 2025	33.61	33.98	33.61	33.96	33.96	-0.85%	45,125
Sep 10, 2025	34.33	34.37	34.22	34.25	33.84	0.35%	20,211
Sep 9, 2025	34.24	34.32	34.07	34.13	33.72	-1.49%	29,271
Sep 8, 2025	34.64	34.73	34.56	34.65	34.23	0.01%	31,592
Sep 5, 2025	34.59	34.94	34.57	34.64	34.23	0.84%	19,310
Sep 4, 2025	33.33	34.39	33.33	34.35	33.94	0.79%	28,317
Sep 3, 2025	35.16	35.16	33.81	34.08	33.67	0.38%	23,710
Sep 2, 2025	33.69	33.95	33.69	33.95	33.54	0.03%	34,261
Aug 29, 2025	33.85	33.95	33.80	33.94	33.54	-0.18%	52,132
Aug 28, 2025	35.27	35.27	33.91	34.00	33.59	0.38%	78,005
Aug 27, 2025	33.16	33.87	33.16	33.87	33.47	-0.29%	28,000
Aug 26, 2025	33.96	34.03	33.89	33.97	33.56	-	31,429