Brambles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	32.70	32.72	32.53	32.64	32.64	-1.12%	64,698
Feb 9, 2026	32.84	33.02	32.79	33.01	33.01	-0.75%	38,062
Feb 6, 2026	33.02	33.57	32.92	33.26	33.26	6.02%	40,263
Feb 5, 2026	31.56	31.59	31.34	31.37	31.37	-	61,709
Feb 4, 2026	31.47	31.51	31.14	31.37	31.37	-1.23%	51,893
Feb 3, 2026	30.37	31.76	30.37	31.76	31.76	0.86%	31,773
Feb 2, 2026	31.46	31.62	31.36	31.49	31.49	0.96%	41,005
Jan 30, 2026	31.46	31.49	31.01	31.19	31.19	-1.02%	30,044
Jan 29, 2026	31.00	31.73	31.00	31.51	31.51	-2.13%	37,687
Jan 28, 2026	31.74	32.22	31.74	32.20	32.20	0.61%	54,403
Jan 27, 2026	31.73	32.02	31.73	32.00	32.00	0.16%	23,348
Jan 26, 2026	31.80	32.19	31.78	31.95	31.95	0.76%	30,357
Jan 23, 2026	31.47	31.79	31.47	31.71	31.71	0.60%	34,168
Jan 22, 2026	31.27	31.54	31.26	31.52	31.52	2.50%	106,728
Jan 21, 2026	31.36	31.36	30.43	30.75	30.75	0.62%	63,951
Jan 20, 2026	31.36	31.36	30.50	30.56	30.56	-2.55%	53,119
Jan 16, 2026	31.26	31.36	31.25	31.36	31.36	0.26%	37,103
Jan 15, 2026	30.90	31.33	30.90	31.28	31.28	0.58%	39,764
Jan 14, 2026	31.08	31.18	30.96	31.10	31.10	-0.67%	34,202
Jan 13, 2026	31.43	31.43	31.28	31.31	31.31	-0.16%	43,627
Jan 12, 2026	30.11	31.50	30.11	31.36	31.36	2.18%	43,428
Jan 9, 2026	30.41	30.99	30.41	30.69	30.69	0.99%	43,683
Jan 8, 2026	30.30	30.42	30.22	30.39	30.39	0.07%	49,910
Jan 7, 2026	30.47	30.49	30.36	30.37	30.37	0.83%	40,342
Jan 6, 2026	29.63	30.31	29.63	30.12	30.12	-0.69%	51,952
Jan 5, 2026	30.19	30.43	30.19	30.33	30.33	-0.39%	70,217
Jan 2, 2026	30.50	30.52	30.37	30.45	30.45	-0.33%	46,801
Dec 31, 2025	30.77	30.77	30.55	30.55	30.55	-1.26%	19,399
Dec 30, 2025	30.90	30.99	30.87	30.94	30.94	1.44%	38,258
Dec 29, 2025	30.00	30.53	30.00	30.50	30.50	-1.26%	60,501
Dec 26, 2025	31.05	31.11	30.77	30.89	30.89	-0.06%	32,711
Dec 24, 2025	30.74	30.92	30.00	30.91	30.91	-0.32%	47,248
Dec 23, 2025	30.89	31.01	30.84	31.01	31.01	1.17%	72,759
Dec 22, 2025	29.69	30.67	29.69	30.65	30.65	0.07%	60,457
Dec 19, 2025	30.53	30.72	30.53	30.63	30.63	0.89%	55,779
Dec 18, 2025	30.34	30.47	30.32	30.36	30.36	0.63%	47,188
Dec 17, 2025	30.37	30.37	30.17	30.17	30.17	-0.49%	40,950
Dec 16, 2025	30.34	30.36	30.13	30.32	30.32	0.63%	49,682
Dec 15, 2025	30.24	30.24	30.02	30.13	30.13	-1.41%	59,126
Dec 12, 2025	30.60	30.70	30.41	30.56	30.56	-0.26%	38,253
Dec 11, 2025	30.58	30.89	30.54	30.64	30.64	-0.49%	50,526
Dec 10, 2025	30.48	30.80	30.39	30.79	30.79	0.57%	39,786
Dec 9, 2025	30.50	30.74	30.50	30.62	30.62	0.22%	43,119
Dec 8, 2025	30.57	30.66	30.43	30.55	30.55	-0.78%	44,564
Dec 5, 2025	29.55	30.87	29.55	30.79	30.79	-1.00%	41,378
Dec 4, 2025	31.05	31.12	30.99	31.10	31.10	-0.11%	34,308
Dec 3, 2025	31.10	31.15	30.97	31.14	31.14	-0.50%	28,645
Dec 2, 2025	31.27	31.38	31.20	31.29	31.29	0.06%	64,218
Dec 1, 2025	31.30	31.73	31.25	31.27	31.27	-1.12%	61,682
Nov 28, 2025	32.40	32.40	31.46	31.62	31.62	1.00%	28,479