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