Skip to main content
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
23.18
-0.24 (-1.02%)
At close: Dec 5, 2025

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202524.9125.0424.6324.7224.72-0.40%2,081,531
Oct 10, 202524.9024.9324.5924.8224.820.53%1,665,417
Oct 9, 202524.7924.8924.4824.6924.69-0.32%2,304,002
Oct 8, 202524.6424.7924.5124.7724.770.53%3,554,849
Oct 7, 202524.7824.9024.5924.6424.64-0.85%2,172,488
Oct 6, 202525.0025.0824.8324.8524.850.20%1,339,228
Oct 3, 202524.9125.0024.7524.8024.80-0.40%2,261,645
Oct 2, 202524.9625.1624.6024.9024.90-0.88%4,473,761
Oct 1, 202524.8025.1324.8025.1225.121.29%2,774,448
Sep 30, 202524.8324.9424.6824.8024.800.08%4,673,652
Sep 29, 202524.7024.8524.5924.7824.780.57%2,092,852
Sep 26, 202524.6124.7424.4024.6424.640.69%2,926,303
Sep 25, 202524.6124.8924.2024.4724.47-1.17%8,345,868
Sep 24, 202524.9924.9924.6124.7624.76-0.84%4,172,929
Sep 23, 202524.8424.9924.7424.9724.971.09%2,483,711
Sep 22, 202524.5124.8224.5124.7024.700.12%1,838,461
Sep 19, 202524.5624.7824.4024.6724.670.69%9,049,281
Sep 18, 202524.8424.8724.3924.5024.50-1.61%4,482,857
Sep 17, 202524.8824.9924.7224.9024.90-0.64%3,636,232
Sep 16, 202525.0325.3324.9625.0625.06-0.79%3,061,343
Sep 15, 202525.4025.5025.0925.2625.26-0.28%3,573,536
Sep 12, 202525.4025.5625.3125.3325.33-0.43%3,130,886
Sep 11, 202525.7925.7925.2725.4425.44-1.09%3,523,368
Sep 10, 202525.8525.8925.4325.7225.72-0.69%2,554,645
Sep 9, 202526.1326.3325.7225.9025.58-1.82%4,413,375
Sep 8, 202526.5626.9326.3326.3826.05-0.68%2,243,308
Sep 5, 202526.3426.6326.3426.5626.231.03%2,997,953
Sep 4, 202525.8826.2925.8326.2925.971.39%4,071,219
Sep 3, 202526.1226.4325.9325.9325.61-0.73%5,797,570
Sep 2, 202525.8926.1925.8126.1225.800.38%3,866,773
Sep 1, 202525.9326.1525.8826.0225.700.27%1,737,039
Aug 29, 202525.9526.0925.7625.9525.63-0.31%3,937,512
Aug 28, 202525.8826.2425.8626.0325.710.35%2,505,987
Aug 27, 202526.1526.3225.9425.9425.62-0.73%3,524,586
Aug 26, 202526.1826.3126.0026.1325.81-0.80%7,234,019
Aug 25, 202526.7526.9026.1326.3426.011.42%4,548,962
Aug 22, 202526.0026.3625.8125.9725.65-1.25%10,225,630
Aug 21, 202523.7726.3023.6526.3025.9813.22%11,104,580
Aug 20, 202523.2723.5823.1423.2322.94-0.13%3,668,026
Aug 19, 202523.3323.3823.0623.2622.970.09%2,098,260
Aug 18, 202523.1423.3823.0923.2422.950.04%4,054,490
Aug 15, 202523.1423.2322.8623.2322.940.78%3,922,957
Aug 14, 202523.2223.2622.8823.0522.77-0.65%6,526,120
Aug 13, 202522.8223.2922.7523.2022.910.87%5,677,878
Aug 12, 202523.2923.3522.8623.0022.72-1.50%5,145,277
Aug 11, 202523.2423.3523.0823.3523.060.47%4,802,719
Aug 8, 202523.2823.3923.0723.2422.95-0.30%3,107,226
Aug 7, 202524.2524.3023.2723.3123.02-3.32%3,320,414
Aug 6, 202523.9724.2023.7524.1123.811.09%2,804,701
Aug 5, 202523.5423.9123.5423.8523.560.46%2,618,787
Aug 4, 202523.8123.8123.4723.7423.450.17%1,390,960
Aug 1, 202523.6623.8023.5623.7023.41-0.88%1,588,264
Jul 31, 202523.6824.0323.6823.9123.610.55%2,012,012
Jul 30, 202523.4023.8223.3623.7823.491.93%2,582,765
Jul 29, 202523.0623.3423.0523.3323.040.78%1,727,063
Jul 28, 202523.1723.2623.0423.1522.860.09%1,481,374
Jul 25, 202523.0923.1822.9523.1322.84-1,789,217
Jul 24, 202523.4323.6823.0923.1322.84-1.53%2,738,419
Jul 23, 202523.5223.6423.2723.4923.200.17%2,355,766
Jul 22, 202523.6523.7323.3223.4523.16-0.89%1,647,977
Jul 21, 202523.7223.7323.5023.6623.37-0.29%1,144,638