Skip to main content
Brambles Limited (ASX:BXB)
Australia flag Australia · Delayed Price · Currency is AUD
21.98
+0.20 (0.90%)
Apr 29, 2026, 12:09 PM AEST

Brambles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.7821.9121.7721.87-0.41%356,863
Apr 28, 202621.7322.0221.7321.7821.78-0.91%2,286,109
Apr 27, 202621.9022.0221.8121.9821.98-0.18%1,388,352
Apr 24, 202622.2122.3921.7022.0222.02-1.08%2,951,913
Apr 23, 202622.5022.5422.0622.2622.26-1.20%2,131,339
Apr 22, 202622.6622.6822.5322.5322.53-0.71%1,334,566
Apr 21, 202622.8222.8422.5722.6922.690.13%2,038,576
Apr 20, 202622.7322.7522.4922.6622.661.21%1,413,299
Apr 17, 202622.1522.3922.0722.3922.390.86%2,199,892
Apr 16, 202622.4722.4721.9322.2022.20-0.22%3,125,795
Apr 15, 202622.1522.3722.0122.2522.25-0.80%2,531,847
Apr 14, 202622.6122.9422.4322.4322.43-1.71%2,713,879
Apr 13, 202622.8923.2622.7822.8222.82-1.93%2,230,527
Apr 10, 202623.2723.4622.9623.2723.27-1.06%2,546,742
Apr 9, 202623.5523.6823.2923.5223.520.94%2,541,265
Apr 8, 202623.4023.5123.0723.3023.301.75%3,762,429
Apr 7, 202623.1923.2722.6622.9022.900.31%2,097,335
Apr 2, 202623.0523.1922.6822.8322.83-0.35%3,315,110
Apr 1, 202622.8522.9922.2222.9122.911.37%4,167,614
Mar 31, 202622.5922.9122.3622.6022.600.62%4,404,743
Mar 30, 202622.2622.4622.1122.4622.460.99%3,382,946
Mar 27, 202622.4922.4922.0722.2422.240.09%2,110,279
Mar 26, 202622.1422.2822.1022.2222.22-0.04%2,560,132
Mar 25, 202622.0622.3322.0022.2322.231.18%2,230,882
Mar 24, 202622.3322.3921.9621.9721.97-0.23%2,347,635
Mar 23, 202622.1922.2821.9222.0222.02-1.48%2,404,846
Mar 20, 202622.4422.6922.3122.3522.35-0.36%8,649,171
Mar 19, 202622.2222.4322.0522.4322.430.36%3,416,866
Mar 18, 202622.4122.4622.2122.3522.350.18%2,684,160
Mar 17, 202622.2022.4022.0422.3122.31-0.45%1,830,777
Mar 16, 202622.3622.5422.0222.4122.410.36%1,970,749
Mar 13, 202622.6322.6322.0822.3322.33-0.71%3,200,857
Mar 12, 202622.2022.6122.2022.4922.49-0.53%4,634,239
Mar 11, 202622.7523.3522.0122.6122.61-2.46%4,470,932
Mar 10, 202622.9723.8322.9723.1822.85-0.22%3,044,499
Mar 9, 202623.6523.9622.9223.2322.90-4.80%2,945,691
Mar 6, 202624.6024.6024.2724.4024.06-0.65%2,395,383
Mar 5, 202624.8625.0224.5124.5624.21-1.37%3,544,306
Mar 4, 202624.9725.1824.7124.9024.55-0.40%4,358,860
Mar 3, 202625.0625.1724.7725.0024.65-1.07%2,959,934
Mar 2, 202625.0225.3324.7625.2724.910.76%1,398,080
Feb 27, 202625.1025.1024.7425.0824.730.64%7,015,864
Feb 26, 202625.1425.4324.7724.9224.57-0.72%3,186,191
Feb 25, 202624.8825.1324.7225.1024.751.05%4,613,373
Feb 24, 202624.3224.9124.3124.8424.491.31%3,797,691
Feb 23, 202624.3024.5524.1324.5224.171.24%3,636,983
Feb 20, 202624.1324.4923.9724.2223.88-0.66%3,127,792
Feb 19, 202624.1025.0023.8924.3824.043.74%3,532,085
Feb 18, 202623.6123.7923.3023.5023.17-0.55%2,179,192
Feb 17, 202623.7823.7823.4623.6323.300.04%1,542,817
Feb 16, 202623.6723.9423.2623.6223.291.37%4,261,946
Feb 13, 202622.9423.5922.9423.3022.971.35%4,623,859
Feb 12, 202623.2723.2722.9222.9922.67-0.48%2,111,534
Feb 11, 202623.3223.4422.9523.1022.770.57%1,709,796
Feb 10, 202623.1223.2822.9522.9722.65-0.82%2,398,283
Feb 9, 202623.2823.7323.1223.1622.83-1.49%2,932,644
Feb 6, 202622.9123.5122.6823.5123.183.48%4,733,898
Feb 5, 202622.3322.7222.2422.7222.401.75%3,603,007
Feb 4, 202622.3122.4822.1822.3322.01-0.98%2,205,653
Feb 3, 202622.8922.9922.4722.5522.230.40%3,091,640
Feb 2, 202622.0322.5122.0222.4622.140.27%2,069,906
Jan 30, 202622.6522.6822.3722.4022.080.40%3,892,105
Jan 29, 202622.6722.8022.1822.3121.99-2.62%2,023,069
Jan 28, 202622.9223.0822.7422.9122.590.70%1,941,704
Jan 27, 202623.9223.9222.6622.7522.43-0.96%2,476,815
Jan 23, 202623.0023.3222.8422.9722.65-0.09%1,904,368
Jan 22, 202622.7123.0322.6422.9922.672.13%1,759,854
Jan 21, 202622.6322.6622.4322.5122.19-0.84%2,295,146
Jan 20, 202623.0023.3722.6122.7022.38-3.03%3,173,879
Jan 19, 202623.3023.4423.2123.4123.08-1,210,726
Jan 16, 202623.6023.6123.0623.4123.080.39%2,006,215
Jan 15, 202623.4623.5023.2223.3222.990.43%1,661,244
Jan 14, 202622.9223.2222.8023.2222.89-0.73%2,102,025
Jan 13, 202623.5723.7523.3423.3923.060.65%2,009,406
Jan 12, 202623.0023.6222.8223.2422.912.33%2,027,928
Jan 9, 202622.7522.8622.5422.7122.390.49%2,254,495
Jan 8, 202622.6822.7722.4722.6022.28-2,542,841
Jan 7, 202622.3722.6022.2822.6022.281.30%2,436,468
Jan 6, 202622.5122.5322.1122.3121.99-1.02%2,803,380
Jan 5, 202622.9622.9622.5022.5422.22-1.10%1,127,284
Jan 2, 202623.0023.1322.7222.7922.47-0.74%780,752
Dec 31, 202523.0623.1222.8822.9622.64-0.43%1,415,492
Dec 30, 202523.0323.1222.9523.0622.731.50%1,150,009
Dec 29, 202522.8422.9522.6422.7222.40-0.70%1,110,488
Dec 24, 202523.1823.2922.7422.8822.56-1.00%1,605,260
Dec 23, 202523.0423.2222.9923.1122.780.78%1,447,408
Dec 22, 202522.7823.0322.7022.9322.61-0.43%1,795,528
Dec 19, 202522.8523.1022.8123.0322.700.92%6,077,927
Dec 18, 202522.9923.0422.6022.8222.50-0.17%8,338,130
Dec 17, 202522.7623.4322.7222.8622.540.40%8,077,407
Dec 16, 202523.0223.0222.6322.7722.450.62%3,697,785
Dec 15, 202522.7122.9122.5422.6322.31-1.57%2,047,491
Dec 12, 202523.0623.1222.9122.9922.670.79%2,112,676
Dec 11, 202522.6722.9922.6622.8122.49-0.18%3,015,525
Dec 10, 202522.8423.0622.7422.8522.53-0.65%3,603,375
Dec 9, 202523.1623.1622.8023.0022.68-0.04%3,318,162
Dec 8, 202523.1023.1822.8423.0122.69-0.73%2,688,119
Dec 5, 202523.1223.3723.0523.1822.85-1.02%2,458,701
Dec 4, 202523.6923.6923.2323.4223.09-0.26%2,301,818
Dec 3, 202523.9024.0423.4623.4823.15-1.14%4,243,644