Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,468.95 -1,951.21 (-3.34%) CMC Crypto 200
1,173.44 -35.25 (-2.92%)
Brambles Limited (BXB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 14.10 | 14.15 | 14.05 | 14.09 | 14.09 | 1,167,772 |
| 04 Jul 2024 | 14.12 | 14.23 | 14.07 | 14.09 | 14.09 | 2,468,720 |
| 03 Jul 2024 | 14.14 | 14.18 | 13.99 | 13.99 | 13.99 | 3,076,181 |
| 02 Jul 2024 | 14.01 | 14.19 | 13.88 | 14.16 | 14.16 | 2,953,583 |
| 01 Jul 2024 | 14.37 | 14.39 | 14.06 | 14.24 | 14.24 | 2,679,385 |
| 28 Jun 2024 | 14.42 | 14.60 | 14.37 | 14.53 | 14.53 | 3,856,971 |
| 27 Jun 2024 | 14.35 | 14.44 | 14.19 | 14.44 | 14.44 | 2,751,275 |
| 26 Jun 2024 | 14.42 | 14.45 | 14.29 | 14.45 | 14.45 | 2,844,961 |
| 25 Jun 2024 | 14.44 | 14.52 | 14.37 | 14.51 | 14.51 | 2,798,180 |
| 24 Jun 2024 | 14.30 | 14.44 | 14.26 | 14.36 | 14.36 | 2,168,176 |
| 21 Jun 2024 | 14.16 | 14.31 | 14.14 | 14.25 | 14.25 | 5,816,671 |
| 20 Jun 2024 | 14.09 | 14.31 | 14.09 | 14.14 | 14.14 | 5,014,835 |
| 19 Jun 2024 | 14.39 | 14.52 | 14.16 | 14.16 | 14.16 | 5,527,155 |
| 18 Jun 2024 | 14.30 | 14.54 | 14.30 | 14.52 | 14.52 | 2,683,603 |
| 17 Jun 2024 | 14.50 | 14.54 | 14.35 | 14.38 | 14.38 | 2,301,831 |
| 14 Jun 2024 | 14.57 | 14.65 | 14.31 | 14.52 | 14.52 | 3,009,927 |
| 13 Jun 2024 | 14.58 | 14.71 | 14.49 | 14.62 | 14.62 | 4,226,858 |
| 12 Jun 2024 | 14.62 | 14.73 | 14.57 | 14.59 | 14.59 | 2,426,016 |
| 11 Jun 2024 | 14.79 | 14.88 | 14.62 | 14.70 | 14.70 | 4,184,422 |
| 07 Jun 2024 | 14.55 | 14.74 | 14.51 | 14.65 | 14.65 | 2,670,490 |
| 06 Jun 2024 | 14.44 | 14.73 | 14.41 | 14.65 | 14.65 | 4,505,792 |
| 05 Jun 2024 | 14.15 | 14.48 | 14.15 | 14.31 | 14.31 | 4,906,234 |
| 04 Jun 2024 | 14.37 | 14.38 | 14.19 | 14.20 | 14.20 | 2,350,232 |
| 03 Jun 2024 | 14.32 | 14.49 | 14.28 | 14.37 | 14.37 | 3,130,572 |
| 31 May 2024 | 14.16 | 14.24 | 14.08 | 14.24 | 14.24 | 8,372,874 |
| 30 May 2024 | 13.90 | 14.08 | 13.88 | 14.00 | 14.00 | 1,572,782 |
| 29 May 2024 | 14.25 | 14.30 | 13.92 | 13.92 | 13.92 | 2,932,620 |
| 28 May 2024 | 14.60 | 14.60 | 14.34 | 14.34 | 14.34 | 2,075,967 |
| 27 May 2024 | 14.48 | 14.52 | 14.39 | 14.47 | 14.47 | 1,091,388 |
| 24 May 2024 | 14.21 | 14.45 | 14.20 | 14.38 | 14.38 | 2,089,474 |
| 23 May 2024 | 14.33 | 14.42 | 14.20 | 14.39 | 14.39 | 2,374,349 |
| 22 May 2024 | 14.30 | 14.32 | 14.23 | 14.25 | 14.25 | 2,184,440 |
| 21 May 2024 | 14.20 | 14.36 | 14.20 | 14.27 | 14.27 | 2,415,923 |
| 20 May 2024 | 14.34 | 14.36 | 14.05 | 14.13 | 14.13 | 2,627,320 |
| 17 May 2024 | 14.39 | 14.46 | 14.25 | 14.27 | 14.27 | 2,691,434 |
| 16 May 2024 | 14.46 | 14.59 | 14.38 | 14.45 | 14.45 | 2,917,626 |
| 15 May 2024 | 14.33 | 14.50 | 14.32 | 14.35 | 14.35 | 2,741,036 |
| 14 May 2024 | 14.41 | 14.47 | 14.20 | 14.21 | 14.21 | 3,589,403 |
| 13 May 2024 | 14.33 | 14.47 | 14.24 | 14.43 | 14.43 | 2,295,179 |
| 10 May 2024 | 14.39 | 14.43 | 14.28 | 14.32 | 14.32 | 2,664,570 |
| 09 May 2024 | 14.55 | 14.55 | 14.23 | 14.33 | 14.33 | 4,423,438 |
| 08 May 2024 | 14.50 | 14.64 | 14.40 | 14.54 | 14.54 | 2,875,367 |
| 07 May 2024 | 14.45 | 14.55 | 14.35 | 14.49 | 14.49 | 4,475,706 |
| 06 May 2024 | 14.44 | 14.44 | 14.29 | 14.38 | 14.38 | 2,098,528 |
| 03 May 2024 | 14.40 | 14.40 | 14.28 | 14.38 | 14.38 | 2,442,708 |
| 02 May 2024 | 14.23 | 14.44 | 14.20 | 14.28 | 14.28 | 3,517,365 |
| 01 May 2024 | 14.47 | 14.48 | 14.13 | 14.20 | 14.20 | 3,339,142 |
| 30 Apr 2024 | 14.43 | 14.66 | 14.40 | 14.62 | 14.62 | 4,685,386 |
| 29 Apr 2024 | 14.24 | 14.53 | 14.22 | 14.49 | 14.49 | 3,226,530 |
| 26 Apr 2024 | 14.14 | 14.37 | 14.14 | 14.26 | 14.26 | 4,364,510 |
| 24 Apr 2024 | 14.69 | 14.79 | 14.19 | 14.40 | 14.40 | 7,621,715 |
| 23 Apr 2024 | 15.00 | 15.06 | 14.59 | 14.64 | 14.64 | 7,804,479 |
| 22 Apr 2024 | 15.64 | 15.81 | 15.56 | 15.63 | 15.63 | 2,439,429 |
| 19 Apr 2024 | 15.63 | 15.69 | 15.32 | 15.53 | 15.53 | 3,643,897 |
| 18 Apr 2024 | 15.52 | 15.66 | 15.49 | 15.63 | 15.63 | 1,759,500 |
| 17 Apr 2024 | 15.54 | 15.75 | 15.43 | 15.64 | 15.64 | 1,647,328 |
| 16 Apr 2024 | 15.62 | 15.65 | 15.50 | 15.58 | 15.58 | 2,513,925 |
| 15 Apr 2024 | 15.68 | 15.74 | 15.59 | 15.65 | 15.65 | 2,285,734 |
| 12 Apr 2024 | 15.80 | 15.88 | 15.68 | 15.77 | 15.77 | 2,198,867 |
| 11 Apr 2024 | 15.78 | 15.92 | 15.72 | 15.85 | 15.85 | 2,695,272 |
| 10 Apr 2024 | 15.98 | 16.14 | 15.87 | 15.98 | 15.98 | 2,543,004 |
| 09 Apr 2024 | 15.90 | 16.02 | 15.82 | 15.90 | 15.90 | 3,288,326 |
| 08 Apr 2024 | 15.84 | 16.01 | 15.66 | 15.90 | 15.90 | 3,590,217 |
| 05 Apr 2024 | 15.55 | 15.93 | 15.53 | 15.88 | 15.88 | 3,471,534 |
| 04 Apr 2024 | 15.65 | 15.74 | 15.50 | 15.66 | 15.66 | 2,180,111 |
| 03 Apr 2024 | 15.99 | 16.06 | 15.62 | 15.68 | 15.68 | 3,269,962 |
| 02 Apr 2024 | 16.00 | 16.00 | 15.69 | 15.79 | 15.79 | 3,427,411 |
| 28 Mar 2024 | 16.09 | 16.25 | 16.03 | 16.15 | 16.15 | 3,783,551 |
| 27 Mar 2024 | 15.60 | 16.10 | 15.56 | 16.08 | 16.08 | 5,257,514 |
| 26 Mar 2024 | 15.42 | 15.57 | 15.40 | 15.55 | 15.55 | 2,645,654 |
| 25 Mar 2024 | 15.45 | 15.49 | 15.35 | 15.35 | 15.35 | 1,468,385 |
| 22 Mar 2024 | 15.44 | 15.49 | 15.31 | 15.37 | 15.37 | 2,528,861 |
| 21 Mar 2024 | 15.38 | 15.44 | 15.18 | 15.35 | 15.35 | 4,071,678 |
| 20 Mar 2024 | 15.07 | 15.15 | 14.99 | 15.13 | 15.13 | 2,842,751 |
| 19 Mar 2024 | 15.10 | 15.21 | 14.93 | 14.99 | 14.99 | 2,094,851 |
| 18 Mar 2024 | 15.13 | 15.19 | 14.99 | 15.09 | 15.09 | 1,293,468 |
| 15 Mar 2024 | 15.06 | 15.23 | 15.02 | 15.19 | 15.19 | 5,237,249 |
| 14 Mar 2024 | 15.44 | 15.47 | 15.17 | 15.30 | 15.30 | 3,127,634 |
| 13 Mar 2024 | 15.38 | 15.57 | 15.30 | 15.48 | 15.48 | 5,166,820 |
| 13 Mar 2024 | 0.2309 Dividend | |||||
| 12 Mar 2024 | 15.47 | 15.55 | 15.29 | 15.50 | 15.27 | 5,170,315 |
| 11 Mar 2024 | 15.47 | 15.48 | 15.25 | 15.29 | 15.06 | 2,168,548 |
| 08 Mar 2024 | 15.58 | 15.75 | 15.39 | 15.48 | 15.25 | 3,280,966 |
| 07 Mar 2024 | 15.33 | 15.72 | 15.33 | 15.72 | 15.49 | 3,922,319 |
| 06 Mar 2024 | 15.37 | 15.49 | 15.28 | 15.31 | 15.08 | 4,030,648 |
| 05 Mar 2024 | 15.15 | 15.38 | 15.13 | 15.31 | 15.08 | 2,548,837 |
| 04 Mar 2024 | 15.13 | 15.19 | 15.00 | 15.19 | 14.96 | 3,627,146 |
| 01 Mar 2024 | 15.11 | 15.19 | 15.02 | 15.16 | 14.93 | 2,132,836 |
| 29 Feb 2024 | 14.90 | 15.11 | 14.85 | 15.07 | 14.85 | 7,811,327 |
| 28 Feb 2024 | 14.78 | 14.92 | 14.76 | 14.92 | 14.70 | 2,167,285 |
| 27 Feb 2024 | 14.65 | 14.86 | 14.61 | 14.78 | 14.56 | 2,919,019 |
| 26 Feb 2024 | 15.03 | 15.09 | 14.63 | 14.81 | 14.59 | 3,700,359 |
| 23 Feb 2024 | 15.65 | 15.90 | 14.88 | 15.27 | 15.04 | 6,171,418 |
| 22 Feb 2024 | 15.12 | 15.28 | 15.04 | 15.18 | 14.95 | 3,601,723 |
| 21 Feb 2024 | 15.35 | 15.43 | 15.19 | 15.25 | 15.02 | 3,854,168 |
| 20 Feb 2024 | 15.35 | 15.36 | 15.23 | 15.28 | 15.05 | 1,962,538 |
| 19 Feb 2024 | 15.29 | 15.41 | 15.27 | 15.27 | 15.04 | 1,633,322 |
| 16 Feb 2024 | 15.27 | 15.42 | 15.19 | 15.28 | 15.05 | 3,872,381 |
| 15 Feb 2024 | 14.91 | 15.26 | 14.91 | 15.20 | 14.97 | 4,955,087 |
| 14 Feb 2024 | 14.98 | 15.04 | 14.87 | 15.00 | 14.78 | 3,084,262 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.