Skip to main content
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
23.23
-1.17 (-4.80%)
At close: Mar 9, 2026

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.6024.6024.2724.4024.40-0.65%2,395,383
Mar 5, 202624.8625.0224.5124.5624.56-1.37%3,544,306
Mar 4, 202624.9725.1824.7124.9024.90-0.40%4,358,860
Mar 3, 202625.0625.1724.7725.0025.00-1.07%2,959,934
Mar 2, 202625.0225.3324.7625.2725.270.76%1,398,080
Feb 27, 202625.1025.1024.7425.0825.080.64%6,429,111
Feb 26, 202625.1425.4324.7724.9224.92-0.72%3,186,191
Feb 25, 202624.8825.1324.7225.1025.101.05%4,439,703
Feb 24, 202624.3224.9124.3124.8424.841.31%3,797,691
Feb 23, 202624.3024.5524.1324.5224.521.24%3,636,983
Feb 20, 202624.1324.4923.9724.2224.22-0.66%3,127,792
Feb 19, 202624.1025.0023.8924.3824.383.74%3,532,085
Feb 18, 202623.6123.7923.3023.5023.50-0.55%2,179,192
Feb 17, 202623.7823.7823.4623.6323.630.04%1,542,817
Feb 16, 202623.6723.9423.2623.6223.621.37%4,261,946
Feb 13, 202622.9423.5922.9423.3023.301.35%4,623,859
Feb 12, 202623.2723.2722.9222.9922.99-0.48%2,111,534
Feb 11, 202623.3223.4422.9523.1023.100.57%1,682,670
Feb 10, 202623.1223.2822.9522.9722.97-0.82%2,344,976
Feb 9, 202623.2823.7323.1223.1623.16-1.49%2,932,644
Feb 6, 202622.9123.5122.6823.5123.513.48%4,493,264
Feb 5, 202622.3322.7222.2422.7222.721.75%3,603,007
Feb 4, 202622.3122.4822.1822.3322.33-0.98%2,205,653
Feb 3, 202622.8922.9922.4722.5522.550.40%3,091,640
Feb 2, 202622.0322.5122.0222.4622.460.27%2,069,906
Jan 30, 202622.6522.6822.3722.4022.400.40%3,892,105
Jan 29, 202622.6722.8022.1822.3122.31-2.62%2,023,069
Jan 28, 202622.9223.0822.7422.9122.910.70%1,941,704
Jan 27, 202623.9223.9222.6622.7522.75-0.96%2,476,815
Jan 23, 202623.0023.3222.8422.9722.97-0.09%1,904,368
Jan 22, 202622.7123.0322.6422.9922.992.13%1,759,854
Jan 21, 202622.6322.6622.4322.5122.51-0.84%2,295,146
Jan 20, 202623.0023.3722.6122.7022.70-3.03%3,173,879
Jan 19, 202623.3023.4423.2123.4123.41-1,210,726
Jan 16, 202623.6023.6123.0623.4123.410.39%2,006,215
Jan 15, 202623.4623.5023.2223.3223.320.43%1,661,244
Jan 14, 202622.9223.2222.8023.2223.22-0.73%2,102,025
Jan 13, 202623.5723.7523.3423.3923.390.65%2,009,406
Jan 12, 202623.0023.6222.8223.2423.242.33%2,027,928
Jan 9, 202622.7522.8622.5422.7122.710.49%2,254,495
Jan 8, 202622.6822.7722.4722.6022.60-2,542,841
Jan 7, 202622.3722.6022.2822.6022.601.30%2,436,468
Jan 6, 202622.5122.5322.1122.3122.31-1.02%2,803,380
Jan 5, 202622.9622.9622.5022.5422.54-1.10%1,122,644
Jan 2, 202623.0023.1322.7222.7922.79-0.74%780,752
Dec 31, 202523.0623.1222.8822.9622.96-0.43%1,415,492
Dec 30, 202523.0323.1222.9523.0623.061.50%1,150,009
Dec 29, 202522.8422.9522.6422.7222.72-0.70%1,110,488
Dec 24, 202523.1823.2922.7422.8822.88-1.00%1,605,260
Dec 23, 202523.0423.2222.9923.1123.110.78%1,447,408
Dec 22, 202522.7823.0322.7022.9322.93-0.43%1,795,528
Dec 19, 202522.8523.1022.8123.0323.030.92%5,681,009
Dec 18, 202522.9923.0422.6022.8222.82-0.17%8,338,130
Dec 17, 202522.7623.4322.7222.8622.860.40%8,077,407
Dec 16, 202523.0223.0222.6322.7722.770.62%3,687,797
Dec 15, 202522.7122.9122.5422.6322.63-1.57%2,047,491
Dec 12, 202523.0623.1222.9122.9922.990.79%2,112,676
Dec 11, 202522.6722.9922.6622.8122.81-0.18%3,015,525
Dec 10, 202522.8423.0622.7422.8522.85-0.65%3,603,375
Dec 9, 202523.1623.1622.8023.0023.00-0.04%3,318,162
Dec 8, 202523.1023.1822.8423.0123.01-0.73%2,688,119
Dec 5, 202523.1223.3723.0523.1823.18-1.02%2,458,701
Dec 4, 202523.6923.6923.2323.4223.42-0.26%2,301,818
Dec 3, 202523.9024.0423.4623.4823.48-1.14%4,243,644
Dec 2, 202524.5224.6323.7523.7523.75-0.38%3,066,249
Dec 1, 202524.1124.1923.8423.8423.84-0.91%1,479,974
Nov 28, 202523.9024.1423.8924.0624.060.21%1,650,191
Nov 27, 202523.8024.2423.8024.0124.010.42%2,320,132
Nov 26, 202523.8823.9523.6923.9123.911.14%2,661,086
Nov 25, 202523.6023.7923.4623.6423.640.17%2,572,874
Nov 24, 202523.1123.6123.1123.6023.601.51%5,790,965
Nov 21, 202523.2023.4423.1123.2523.25-0.43%2,733,406
Nov 20, 202523.2923.4423.1523.3523.350.52%3,658,078
Nov 19, 202523.2623.4623.0023.2323.23-0.30%2,596,952
Nov 18, 202523.4323.7023.3023.3023.30-0.72%3,583,380
Nov 17, 202523.5023.6223.3723.4723.47-0.80%2,630,675
Nov 14, 202523.4923.6623.4423.6623.66-0.59%2,108,829
Nov 13, 202524.0924.1423.5523.8023.80-1.33%3,440,827
Nov 12, 202523.9524.2023.8424.1224.120.79%2,734,775
Nov 11, 202524.0724.1123.8023.9323.930.29%2,681,217
Nov 10, 202523.6423.8823.5923.8623.86-0.13%2,373,978
Nov 7, 202523.8024.0523.7223.8923.890.72%3,305,812
Nov 6, 202523.6324.1523.6323.7223.72-0.84%3,583,627
Nov 5, 202523.7224.2923.6023.9223.922.18%4,399,442
Nov 4, 202524.6224.6623.3223.4123.41-5.26%3,504,054
Nov 3, 202525.0425.1124.4324.7124.71-0.60%3,425,198
Oct 31, 202524.6024.9124.5224.8624.861.39%5,503,998
Oct 30, 202524.4024.5224.1724.5224.52-0.61%2,866,427
Oct 29, 202525.0025.0824.5824.6724.67-1.87%2,423,892
Oct 28, 202525.5525.5625.0625.1425.140.60%3,175,601
Oct 27, 202525.2925.2924.7524.9924.991.17%2,033,128
Oct 24, 202524.5024.8724.4724.7024.700.12%2,766,308
Oct 23, 202524.2524.9124.2524.6724.67-0.20%2,330,587
Oct 22, 202525.2025.3824.7224.7224.72-2.37%2,503,572
Oct 21, 202524.9825.3924.8325.3225.320.96%2,074,342
Oct 20, 202524.8525.1624.7725.0825.082.03%2,419,448
Oct 17, 202524.4624.8524.4424.5824.58-0.97%2,725,415
Oct 16, 202524.6224.9124.3124.8224.820.98%3,450,099
Oct 15, 202524.7124.8224.3524.5824.580.29%2,617,362
Oct 14, 202524.7024.7324.1524.5124.51-0.85%2,005,565