Brisbane Broncos Limited BBL
ASX · Australia · Consumer Services
AUD 1.59-0.01 (-0.63%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.59 | -0.62% | AUD 1.60 | AUD 1.60 | AUD 1.45 | 8.24K |
| 2026-10-01 | AUD 1.60 | 0.00% | AUD 1.60 | AUD 1.60 | AUD 1.59 | 235 |
| 2026-09-30 | AUD 1.60 | -0.31% | AUD 1.60 | AUD 1.60 | AUD 1.60 | 624 |
| 2026-09-29 | AUD 1.61 | -5.31% | AUD 1.69 | AUD 1.69 | AUD 1.60 | 917 |
| 2026-09-28 | AUD 1.70 | -1.74% | AUD 1.70 | AUD 1.70 | AUD 1.70 | 7.17K |
| 2026-09-25 | AUD 1.73 | +0.29% | AUD 1.73 | AUD 1.73 | AUD 1.72 | 3.72K |
| 2026-09-24 | AUD 1.72 | +0.29% | AUD 1.73 | AUD 1.73 | AUD 1.72 | 957 |
| 2026-09-23 | AUD 1.72 | +0.88% | AUD 1.73 | AUD 1.73 | AUD 1.72 | 1.50K |
| 2026-09-22 | AUD 1.70 | +3.03% | AUD 1.68 | AUD 1.70 | AUD 1.68 | 15.20K |
| 2026-09-21 | AUD 1.65 | 0.00% | AUD 1.64 | AUD 1.67 | AUD 1.64 | 5.01K |
| 2026-09-18 | AUD 1.65 | +8.55% | AUD 1.60 | AUD 1.65 | AUD 1.60 | 9.29K |
| 2026-09-17 | AUD 1.52 | -2.56% | AUD 1.50 | AUD 1.52 | AUD 1.50 | 469 |
| 2026-09-16 | AUD 1.56 | -3.11% | AUD 1.61 | AUD 1.61 | AUD 1.51 | 1.43K |
| 2026-09-15 | AUD 1.61 | -0.31% | AUD 1.63 | AUD 1.63 | AUD 1.61 | 908 |
| 2026-09-14 | AUD 1.62 | +0.31% | AUD 1.61 | AUD 1.65 | AUD 1.61 | 21.38K |
| 2026-09-11 | AUD 1.61 | 0.00% | AUD 1.62 | AUD 1.63 | AUD 1.61 | 17.16K |
| 2026-09-10 | AUD 1.61 | +0.62% | AUD 1.61 | AUD 1.61 | AUD 1.59 | 14.03K |
| 2026-09-09 | AUD 1.60 | 0.00% | AUD 1.61 | AUD 1.61 | AUD 1.60 | 24.66K |
| 2026-09-08 | AUD 1.60 | +1.27% | AUD 1.59 | AUD 1.63 | AUD 1.59 | 7.07K |
| 2026-09-07 | AUD 1.58 | -5.95% | AUD 1.68 | AUD 1.68 | AUD 1.58 | 40.29K |
| 2026-09-04 | AUD 1.68 | 0.00% | AUD 1.62 | AUD 1.68 | AUD 1.62 | 22.00K |
| 2026-09-03 | AUD 1.68 | +4.67% | AUD 1.61 | AUD 1.68 | AUD 1.59 | 58.14K |
| 2026-09-02 | AUD 1.61 | +0.31% | AUD 1.58 | AUD 1.62 | AUD 1.58 | 13.42K |
| 2026-09-01 | AUD 1.60 | +0.31% | AUD 1.60 | AUD 1.63 | AUD 1.60 | 5.30K |
| 2026-08-31 | AUD 1.60 | -1.24% | AUD 1.62 | AUD 1.62 | AUD 1.60 | 22.55K |
| 2026-08-28 | AUD 1.62 | -1.52% | AUD 1.64 | AUD 1.64 | AUD 1.60 | 35.07K |
| 2026-08-27 | AUD 1.64 | +2.50% | AUD 1.61 | AUD 1.64 | AUD 1.58 | 12.09K |
| 2026-08-26 | AUD 1.60 | +1.91% | AUD 1.60 | AUD 1.68 | AUD 1.60 | 20.53K |
| 2026-08-25 | AUD 1.57 | +2.95% | AUD 1.53 | AUD 1.57 | AUD 1.53 | 75.42K |
| 2026-08-24 | AUD 1.52 | +13.81% | AUD 1.40 | AUD 1.52 | AUD 1.40 | 17.18K |
| 2026-08-21 | AUD 1.34 | 0.00% | AUD 1.32 | AUD 1.34 | AUD 1.31 | 12.76K |
| 2026-08-20 | AUD 1.34 | +0.37% | AUD 1.36 | AUD 1.36 | AUD 1.32 | 15.46K |
| 2026-08-19 | AUD 1.34 | +1.91% | AUD 1.30 | AUD 1.36 | AUD 1.30 | 21.01K |
| 2026-08-18 | AUD 1.31 | +0.38% | AUD 1.31 | AUD 1.35 | AUD 1.25 | 44.41K |
| 2026-08-17 | AUD 1.30 | +1.16% | AUD 1.30 | AUD 1.35 | AUD 1.26 | 5.77K |
| 2026-08-14 | AUD 1.29 | +7.95% | AUD 1.20 | AUD 1.29 | AUD 1.20 | 16.34K |
| 2026-08-13 | AUD 1.20 | +3.02% | AUD 1.20 | AUD 1.20 | AUD 1.16 | 15.73K |
| 2026-08-12 | AUD 1.16 | -0.85% | AUD 1.17 | AUD 1.21 | AUD 1.16 | 6.07K |
| 2026-08-11 | AUD 1.17 | -2.90% | AUD 1.18 | AUD 1.18 | AUD 1.17 | 3.24K |
| 2026-08-10 | AUD 1.21 | 0.00% | AUD 1.24 | AUD 1.24 | AUD 1.20 | 3.52K |
| 2026-08-07 | AUD 1.21 | -1.23% | AUD 1.23 | AUD 1.24 | AUD 1.20 | 6.01K |
| 2026-08-06 | AUD 1.22 | 0.00% | AUD 1.23 | AUD 1.26 | AUD 1.21 | 38.53K |
| 2026-08-05 | AUD 1.22 | -5.43% | AUD 1.27 | AUD 1.27 | AUD 1.22 | 38.52K |
| 2026-08-04 | AUD 1.29 | +5.74% | AUD 1.26 | AUD 1.29 | AUD 1.24 | 1.40K |
| 2026-08-03 | AUD 1.22 | -3.56% | AUD 1.26 | AUD 1.27 | AUD 1.22 | 28.24K |
| 2026-07-31 | AUD 1.26 | +0.80% | AUD 1.26 | AUD 1.26 | AUD 1.22 | 7.36K |
| 2026-07-30 | AUD 1.25 | +0.80% | AUD 1.25 | AUD 1.26 | AUD 1.25 | 2.80K |
| 2026-07-29 | AUD 1.25 | -1.19% | AUD 1.26 | AUD 1.27 | AUD 1.25 | 6.32K |
| 2026-07-28 | AUD 1.26 | -5.97% | AUD 1.27 | AUD 1.27 | AUD 1.25 | 9.56K |
| 2026-07-27 | AUD 1.34 | -1.83% | AUD 1.37 | AUD 1.37 | AUD 1.29 | 13.21K |
| 2026-07-24 | AUD 1.37 | +0.74% | AUD 1.36 | AUD 1.37 | AUD 1.36 | 680 |
| 2026-07-23 | AUD 1.36 | -2.87% | AUD 1.39 | AUD 1.39 | AUD 1.36 | 319 |
| 2026-07-22 | AUD 1.39 | +1.45% | AUD 1.38 | AUD 1.40 | AUD 1.38 | 12.59K |
| 2026-07-21 | AUD 1.38 | -0.72% | AUD 1.38 | AUD 1.38 | AUD 1.36 | 544 |
| 2026-07-20 | AUD 1.38 | 0.00% | AUD 1.38 | AUD 1.39 | AUD 1.38 | 1.61K |
| 2026-07-17 | AUD 1.38 | +7.36% | AUD 1.30 | AUD 1.40 | AUD 1.30 | 30.67K |
| 2026-07-16 | AUD 1.29 | -0.77% | AUD 1.30 | AUD 1.30 | AUD 1.29 | 410 |
| 2026-07-15 | AUD 1.30 | -1.52% | AUD 1.33 | AUD 1.34 | AUD 1.30 | 9.79K |
| 2026-07-14 | AUD 1.32 | +3.13% | AUD 1.28 | AUD 1.35 | AUD 1.25 | 10.56K |
| 2026-07-13 | AUD 1.28 | +2.40% | AUD 1.27 | AUD 1.30 | AUD 1.27 | 23.63K |
| 2026-07-10 | AUD 1.25 | 0.00% | AUD 1.33 | AUD 1.34 | AUD 1.25 | 7.46K |
| 2026-07-09 | AUD 1.25 | -7.41% | AUD 1.37 | AUD 1.37 | AUD 1.25 | 12.16K |
| 2026-07-08 | AUD 1.35 | +6.30% | AUD 1.28 | AUD 1.37 | AUD 1.28 | 19.37K |
| 2026-07-07 | AUD 1.27 | +10.43% | AUD 1.22 | AUD 1.31 | AUD 1.22 | 23.50K |
| 2026-07-06 | AUD 1.15 | -10.16% | AUD 1.27 | AUD 1.27 | AUD 1.15 | 26.34K |
| 2026-07-03 | AUD 1.28 | +5.35% | AUD 1.25 | AUD 1.28 | AUD 1.22 | 26.38K |
| 2026-07-02 | AUD 1.22 | -3.57% | AUD 1.28 | AUD 1.31 | AUD 1.22 | 19.70K |
| 2026-07-01 | AUD 1.26 | -5.97% | AUD 1.34 | AUD 1.35 | AUD 1.26 | 19.62K |
| 2026-06-30 | AUD 1.34 | -0.74% | AUD 1.36 | AUD 1.39 | AUD 1.34 | 5.85K |
| 2026-06-29 | AUD 1.35 | -1.46% | AUD 1.37 | AUD 1.39 | AUD 1.35 | 11.76K |
| 2026-06-26 | AUD 1.37 | +4.58% | AUD 1.33 | AUD 1.37 | AUD 1.30 | 15.31K |
| 2026-06-25 | AUD 1.31 | -9.66% | AUD 1.42 | AUD 1.42 | AUD 1.30 | 33.94K |
| 2026-06-24 | AUD 1.45 | 0.00% | AUD 1.45 | AUD 1.48 | AUD 1.45 | 677 |
| 2026-06-23 | AUD 1.45 | 0.00% | AUD 1.46 | AUD 1.48 | AUD 1.45 | 6.79K |
| 2026-06-22 | AUD 1.45 | -6.45% | AUD 1.54 | AUD 1.54 | AUD 1.45 | 1.68K |
| 2026-06-19 | AUD 1.55 | 0.00% | AUD 1.55 | AUD 1.55 | AUD 1.52 | 4.25K |
| 2026-06-18 | AUD 1.55 | +5.44% | AUD 1.55 | AUD 1.57 | AUD 1.45 | 3.55K |
| 2026-06-17 | AUD 1.47 | -2.65% | AUD 1.59 | AUD 1.59 | AUD 1.47 | 28.88K |
| 2026-06-16 | AUD 1.51 | -5.92% | AUD 1.60 | AUD 1.60 | AUD 1.50 | 19.09K |
| 2026-06-15 | AUD 1.61 | +6.64% | AUD 1.55 | AUD 1.61 | AUD 1.55 | 5.50K |
| 2026-06-12 | AUD 1.50 | -5.64% | AUD 1.59 | AUD 1.61 | AUD 1.50 | 4.39K |
| 2026-06-11 | AUD 1.60 | -5.62% | AUD 1.68 | AUD 1.68 | AUD 1.59 | 367 |
| 2026-06-10 | AUD 1.69 | 0.00% | AUD 1.69 | AUD 1.69 | AUD 1.69 | 511 |
| 2026-06-09 | AUD 1.69 | +5.96% | AUD 1.63 | AUD 1.69 | AUD 1.63 | 4.10K |
| 2026-06-05 | AUD 1.60 | +8.14% | AUD 1.50 | AUD 1.60 | AUD 1.42 | 24.44K |
| 2026-06-04 | AUD 1.48 | -1.34% | AUD 1.50 | AUD 1.50 | AUD 1.41 | 13.27K |
| 2026-06-03 | AUD 1.50 | -10.48% | AUD 1.67 | AUD 1.67 | AUD 1.50 | 1.38K |
| 2026-06-02 | AUD 1.67 | 0.00% | AUD 1.70 | AUD 1.70 | AUD 1.67 | 2.13K |
| 2026-06-01 | AUD 1.67 | -3.75% | AUD 1.74 | AUD 1.74 | AUD 1.67 | 709 |
| 2026-05-29 | AUD 1.74 | +5.47% | AUD 1.74 | AUD 1.74 | AUD 1.74 | 321 |