Brambles Limited BXB

ASX · Australia · Transportation

AUD 19.01+0.09 (+0.48%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 19.01	+0.48%	AUD 19.01	AUD 19.10	AUD 18.85	2.69M
2026-10-01	AUD 18.92	-3.07%	AUD 19.36	AUD 19.41	AUD 18.91	5.60M
2026-09-30	AUD 19.52	+2.52%	AUD 18.89	AUD 19.55	AUD 18.89	5.79M
2026-09-29	AUD 19.04	+1.17%	AUD 18.92	AUD 19.10	AUD 18.85	5.34M
2026-09-28	AUD 18.82	+1.46%	AUD 18.65	AUD 18.99	AUD 18.54	4.12M
2026-09-25	AUD 18.55	-1.07%	AUD 18.57	AUD 18.72	AUD 18.47	2.56M
2026-09-24	AUD 18.75	+0.11%	AUD 18.59	AUD 18.91	AUD 18.54	2.63M
2026-09-23	AUD 18.73	+0.75%	AUD 18.63	AUD 18.74	AUD 18.59	1.88M
2026-09-22	AUD 18.59	+0.98%	AUD 18.28	AUD 18.66	AUD 18.28	2.96M
2026-09-21	AUD 18.41	-0.65%	AUD 18.75	AUD 18.75	AUD 18.39	2.81M
2026-09-18	AUD 18.53	-1.65%	AUD 18.83	AUD 18.93	AUD 18.53	9.58M
2026-09-17	AUD 18.84	-0.32%	AUD 19.37	AUD 19.37	AUD 18.84	5.81M
2026-09-16	AUD 18.90	+0.91%	AUD 19.08	AUD 19.31	AUD 18.88	4.56M
2026-09-15	AUD 18.73	+0.59%	AUD 18.89	AUD 18.92	AUD 18.58	3.43M
2026-09-14	AUD 18.62	-0.16%	AUD 18.80	AUD 18.87	AUD 18.62	2.99M
2026-09-11	AUD 18.65	+2.08%	AUD 18.18	AUD 18.65	AUD 18.18	3.89M
2026-09-10	AUD 18.27	-2.25%	AUD 18.22	AUD 18.55	AUD 18.14	4.48M
2026-09-09	AUD 18.69	-2.30%	AUD 18.67	AUD 18.73	AUD 18.54	3.81M
2026-09-08	AUD 19.13	-0.88%	AUD 19.36	AUD 19.45	AUD 19.13	2.51M
2026-09-07	AUD 19.30	+0.36%	AUD 19.29	AUD 19.40	AUD 19.17	2.12M
2026-09-04	AUD 19.23	-0.52%	AUD 19.30	AUD 19.38	AUD 19.17	5.29M
2026-09-03	AUD 19.33	+0.52%	AUD 19.23	AUD 19.36	AUD 19.15	3.59M
2026-09-02	AUD 19.23	-1.08%	AUD 19.35	AUD 19.40	AUD 19.16	4.08M
2026-09-01	AUD 19.44	-0.77%	AUD 19.55	AUD 19.67	AUD 19.22	5.59M
2026-08-31	AUD 19.59	-0.81%	AUD 19.80	AUD 19.95	AUD 19.46	7.03M
2026-08-28	AUD 19.75	+1.02%	AUD 19.59	AUD 19.75	AUD 19.49	5.06M
2026-08-27	AUD 19.55	-0.26%	AUD 19.63	AUD 19.68	AUD 19.39	7.95M
2026-08-26	AUD 19.60	+0.82%	AUD 19.21	AUD 19.68	AUD 19.19	6.86M
2026-08-25	AUD 19.44	+1.30%	AUD 19.19	AUD 19.46	AUD 19.14	4.13M
2026-08-24	AUD 19.19	+0.58%	AUD 19.08	AUD 19.38	AUD 18.89	5.28M
2026-08-21	AUD 19.08	+1.49%	AUD 18.94	AUD 19.24	AUD 18.59	5.84M
2026-08-20	AUD 18.80	-3.44%	AUD 18.84	AUD 19.63	AUD 18.33	8.60M
2026-08-19	AUD 19.47	+0.41%	AUD 19.41	AUD 19.72	AUD 19.34	4.31M
2026-08-18	AUD 19.39	-1.07%	AUD 19.46	AUD 19.59	AUD 19.28	2.46M
2026-08-17	AUD 19.60	+0.20%	AUD 19.50	AUD 19.65	AUD 19.35	3.09M
2026-08-14	AUD 19.56	-0.36%	AUD 19.74	AUD 19.74	AUD 19.48	2.20M
2026-08-13	AUD 19.63	-1.31%	AUD 19.74	AUD 19.82	AUD 19.51	3.29M
2026-08-12	AUD 19.89	-1.44%	AUD 20.20	AUD 20.20	AUD 19.81	4.86M
2026-08-11	AUD 20.18	-1.22%	AUD 20.22	AUD 20.37	AUD 20.17	2.45M
2026-08-10	AUD 20.43	+0.39%	AUD 20.25	AUD 20.43	AUD 20.23	1.89M
2026-08-07	AUD 20.35	+0.25%	AUD 20.10	AUD 20.38	AUD 20.10	3.00M
2026-08-06	AUD 20.30	-0.34%	AUD 20.28	AUD 20.45	AUD 20.20	3.30M
2026-08-05	AUD 20.37	+1.80%	AUD 20.06	AUD 20.37	AUD 19.92	3.50M
2026-08-04	AUD 20.01	+1.88%	AUD 19.68	AUD 20.01	AUD 19.60	3.41M
2026-08-03	AUD 19.64	+0.26%	AUD 19.33	AUD 19.72	AUD 19.33	2.51M
2026-07-31	AUD 19.59	-1.41%	AUD 19.85	AUD 19.94	AUD 19.39	4.04M
2026-07-30	AUD 19.87	+1.12%	AUD 19.64	AUD 20.31	AUD 19.59	4.75M
2026-07-29	AUD 19.65	+2.08%	AUD 19.48	AUD 19.65	AUD 19.09	5.52M
2026-07-28	AUD 19.25	+1.00%	AUD 19.10	AUD 19.33	AUD 18.91	6.62M
2026-07-27	AUD 19.06	+1.87%	AUD 18.98	AUD 19.10	AUD 18.80	3.15M
2026-07-24	AUD 18.71	+0.21%	AUD 18.59	AUD 18.76	AUD 18.52	2.34M
2026-07-23	AUD 18.67	-2.10%	AUD 19.20	AUD 19.34	AUD 18.67	5.18M
2026-07-22	AUD 19.07	-1.35%	AUD 19.13	AUD 19.27	AUD 18.95	2.14M
2026-07-21	AUD 19.33	-0.36%	AUD 19.15	AUD 19.44	AUD 19.01	3.75M
2026-07-20	AUD 19.40	-0.21%	AUD 19.45	AUD 19.58	AUD 19.27	2.06M
2026-07-17	AUD 19.44	+3.46%	AUD 19.17	AUD 19.44	AUD 18.90	3.12M
2026-07-16	AUD 18.79	+0.11%	AUD 18.69	AUD 18.91	AUD 18.60	3.22M
2026-07-15	AUD 18.77	-0.64%	AUD 18.81	AUD 18.90	AUD 18.61	3.93M
2026-07-14	AUD 18.89	+0.69%	AUD 18.77	AUD 18.89	AUD 18.56	4.74M
2026-07-13	AUD 18.76	+0.11%	AUD 18.59	AUD 18.78	AUD 18.52	3.60M
2026-07-10	AUD 18.74	-2.65%	AUD 19.14	AUD 19.30	AUD 18.60	4.28M
2026-07-09	AUD 19.25	-0.57%	AUD 19.20	AUD 19.41	AUD 19.18	3.14M
2026-07-08	AUD 19.36	+0.78%	AUD 18.99	AUD 19.36	AUD 18.81	4.13M
2026-07-07	AUD 19.21	-3.18%	AUD 19.67	AUD 19.77	AUD 19.16	3.72M
2026-07-06	AUD 19.84	+0.61%	AUD 19.73	AUD 19.95	AUD 19.66	1.16M
2026-07-03	AUD 19.72	+1.81%	AUD 19.70	AUD 19.78	AUD 19.52	1.66M
2026-07-02	AUD 19.37	-0.46%	AUD 19.55	AUD 19.72	AUD 19.34	3.05M
2026-07-01	AUD 19.46	-0.10%	AUD 19.64	AUD 19.84	AUD 19.46	3.78M
2026-06-30	AUD 19.48	-1.57%	AUD 19.81	AUD 19.98	AUD 19.48	4.57M
2026-06-29	AUD 19.79	+0.76%	AUD 19.70	AUD 19.84	AUD 19.61	2.43M
2026-06-26	AUD 19.64	+1.34%	AUD 19.46	AUD 19.65	AUD 19.39	2.82M
2026-06-25	AUD 19.38	+1.63%	AUD 19.35	AUD 19.63	AUD 19.09	3.06M
2026-06-24	AUD 19.07	+1.17%	AUD 18.74	AUD 19.22	AUD 18.74	3.95M
2026-06-23	AUD 18.85	-1.52%	AUD 18.90	AUD 19.05	AUD 18.76	5.77M
2026-06-22	AUD 19.14	-0.31%	AUD 18.85	AUD 19.29	AUD 18.79	2.91M
2026-06-19	AUD 19.20	+2.07%	AUD 18.98	AUD 19.20	AUD 18.66	14.03M
2026-06-18	AUD 18.81	+0.53%	AUD 18.94	AUD 19.07	AUD 18.64	4.09M
2026-06-17	AUD 18.71	0.00%	AUD 18.74	AUD 19.04	AUD 18.61	3.99M
2026-06-16	AUD 18.71	-1.06%	AUD 18.55	AUD 18.95	AUD 18.46	4.75M
2026-06-15	AUD 18.91	-0.53%	AUD 18.95	AUD 19.16	AUD 18.85	6.25M
2026-06-12	AUD 19.01	+3.82%	AUD 18.42	AUD 19.11	AUD 18.42	11.26M
2026-06-11	AUD 18.31	+1.72%	AUD 17.77	AUD 18.31	AUD 17.77	6.79M
2026-06-10	AUD 18.00	+2.80%	AUD 17.46	AUD 18.00	AUD 17.42	5.48M
2026-06-09	AUD 17.51	+3.49%	AUD 16.87	AUD 17.54	AUD 16.77	6.55M
2026-06-05	AUD 16.92	-0.41%	AUD 16.99	AUD 17.06	AUD 16.74	3.27M
2026-06-04	AUD 16.99	+3.60%	AUD 16.49	AUD 16.99	AUD 16.41	6.65M
2026-06-03	AUD 16.40	-0.79%	AUD 16.35	AUD 16.50	AUD 16.18	9.34M
2026-06-02	AUD 16.53	-1.61%	AUD 16.29	AUD 16.73	AUD 16.29	7.83M
2026-06-01	AUD 16.80	+1.39%	AUD 16.49	AUD 16.86	AUD 16.36	5.82M
2026-05-29	AUD 16.57	+0.12%	AUD 16.70	AUD 16.81	AUD 16.47	14.78M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 19.01	+0.48%	AUD 19.01	AUD 19.10	AUD 18.85	2.69M
2026-10-01	AUD 18.92	-3.07%	AUD 19.36	AUD 19.41	AUD 18.91	5.60M
2026-09-30	AUD 19.52	+2.52%	AUD 18.89	AUD 19.55	AUD 18.89	5.79M
2026-09-29	AUD 19.04	+1.17%	AUD 18.92	AUD 19.10	AUD 18.85	5.34M
2026-09-28	AUD 18.82	+1.46%	AUD 18.65	AUD 18.99	AUD 18.54	4.12M
2026-09-25	AUD 18.55	-1.07%	AUD 18.57	AUD 18.72	AUD 18.47	2.56M
2026-09-24	AUD 18.75	+0.11%	AUD 18.59	AUD 18.91	AUD 18.54	2.63M
2026-09-23	AUD 18.73	+0.75%	AUD 18.63	AUD 18.74	AUD 18.59	1.88M
2026-09-22	AUD 18.59	+0.98%	AUD 18.28	AUD 18.66	AUD 18.28	2.96M
2026-09-21	AUD 18.41	-0.65%	AUD 18.75	AUD 18.75	AUD 18.39	2.81M
2026-09-18	AUD 18.53	-1.65%	AUD 18.83	AUD 18.93	AUD 18.53	9.58M
2026-09-17	AUD 18.84	-0.32%	AUD 19.37	AUD 19.37	AUD 18.84	5.81M
2026-09-16	AUD 18.90	+0.91%	AUD 19.08	AUD 19.31	AUD 18.88	4.56M
2026-09-15	AUD 18.73	+0.59%	AUD 18.89	AUD 18.92	AUD 18.58	3.43M
2026-09-14	AUD 18.62	-0.16%	AUD 18.80	AUD 18.87	AUD 18.62	2.99M
2026-09-11	AUD 18.65	+2.08%	AUD 18.18	AUD 18.65	AUD 18.18	3.89M
2026-09-10	AUD 18.27	-2.25%	AUD 18.22	AUD 18.55	AUD 18.14	4.48M
2026-09-09	AUD 18.69	-2.30%	AUD 18.67	AUD 18.73	AUD 18.54	3.81M
2026-09-08	AUD 19.13	-0.88%	AUD 19.36	AUD 19.45	AUD 19.13	2.51M
2026-09-07	AUD 19.30	+0.36%	AUD 19.29	AUD 19.40	AUD 19.17	2.12M
2026-09-04	AUD 19.23	-0.52%	AUD 19.30	AUD 19.38	AUD 19.17	5.29M
2026-09-03	AUD 19.33	+0.52%	AUD 19.23	AUD 19.36	AUD 19.15	3.59M
2026-09-02	AUD 19.23	-1.08%	AUD 19.35	AUD 19.40	AUD 19.16	4.08M
2026-09-01	AUD 19.44	-0.77%	AUD 19.55	AUD 19.67	AUD 19.22	5.59M
2026-08-31	AUD 19.59	-0.81%	AUD 19.80	AUD 19.95	AUD 19.46	7.03M
2026-08-28	AUD 19.75	+1.02%	AUD 19.59	AUD 19.75	AUD 19.49	5.06M
2026-08-27	AUD 19.55	-0.26%	AUD 19.63	AUD 19.68	AUD 19.39	7.95M
2026-08-26	AUD 19.60	+0.82%	AUD 19.21	AUD 19.68	AUD 19.19	6.86M
2026-08-25	AUD 19.44	+1.30%	AUD 19.19	AUD 19.46	AUD 19.14	4.13M
2026-08-24	AUD 19.19	+0.58%	AUD 19.08	AUD 19.38	AUD 18.89	5.28M
2026-08-21	AUD 19.08	+1.49%	AUD 18.94	AUD 19.24	AUD 18.59	5.84M
2026-08-20	AUD 18.80	-3.44%	AUD 18.84	AUD 19.63	AUD 18.33	8.60M
2026-08-19	AUD 19.47	+0.41%	AUD 19.41	AUD 19.72	AUD 19.34	4.31M
2026-08-18	AUD 19.39	-1.07%	AUD 19.46	AUD 19.59	AUD 19.28	2.46M
2026-08-17	AUD 19.60	+0.20%	AUD 19.50	AUD 19.65	AUD 19.35	3.09M
2026-08-14	AUD 19.56	-0.36%	AUD 19.74	AUD 19.74	AUD 19.48	2.20M
2026-08-13	AUD 19.63	-1.31%	AUD 19.74	AUD 19.82	AUD 19.51	3.29M
2026-08-12	AUD 19.89	-1.44%	AUD 20.20	AUD 20.20	AUD 19.81	4.86M
2026-08-11	AUD 20.18	-1.22%	AUD 20.22	AUD 20.37	AUD 20.17	2.45M
2026-08-10	AUD 20.43	+0.39%	AUD 20.25	AUD 20.43	AUD 20.23	1.89M
2026-08-07	AUD 20.35	+0.25%	AUD 20.10	AUD 20.38	AUD 20.10	3.00M
2026-08-06	AUD 20.30	-0.34%	AUD 20.28	AUD 20.45	AUD 20.20	3.30M
2026-08-05	AUD 20.37	+1.80%	AUD 20.06	AUD 20.37	AUD 19.92	3.50M
2026-08-04	AUD 20.01	+1.88%	AUD 19.68	AUD 20.01	AUD 19.60	3.41M
2026-08-03	AUD 19.64	+0.26%	AUD 19.33	AUD 19.72	AUD 19.33	2.51M
2026-07-31	AUD 19.59	-1.41%	AUD 19.85	AUD 19.94	AUD 19.39	4.04M
2026-07-30	AUD 19.87	+1.12%	AUD 19.64	AUD 20.31	AUD 19.59	4.75M
2026-07-29	AUD 19.65	+2.08%	AUD 19.48	AUD 19.65	AUD 19.09	5.52M
2026-07-28	AUD 19.25	+1.00%	AUD 19.10	AUD 19.33	AUD 18.91	6.62M
2026-07-27	AUD 19.06	+1.87%	AUD 18.98	AUD 19.10	AUD 18.80	3.15M
2026-07-24	AUD 18.71	+0.21%	AUD 18.59	AUD 18.76	AUD 18.52	2.34M
2026-07-23	AUD 18.67	-2.10%	AUD 19.20	AUD 19.34	AUD 18.67	5.18M
2026-07-22	AUD 19.07	-1.35%	AUD 19.13	AUD 19.27	AUD 18.95	2.14M
2026-07-21	AUD 19.33	-0.36%	AUD 19.15	AUD 19.44	AUD 19.01	3.75M
2026-07-20	AUD 19.40	-0.21%	AUD 19.45	AUD 19.58	AUD 19.27	2.06M
2026-07-17	AUD 19.44	+3.46%	AUD 19.17	AUD 19.44	AUD 18.90	3.12M
2026-07-16	AUD 18.79	+0.11%	AUD 18.69	AUD 18.91	AUD 18.60	3.22M
2026-07-15	AUD 18.77	-0.64%	AUD 18.81	AUD 18.90	AUD 18.61	3.93M
2026-07-14	AUD 18.89	+0.69%	AUD 18.77	AUD 18.89	AUD 18.56	4.74M
2026-07-13	AUD 18.76	+0.11%	AUD 18.59	AUD 18.78	AUD 18.52	3.60M
2026-07-10	AUD 18.74	-2.65%	AUD 19.14	AUD 19.30	AUD 18.60	4.28M
2026-07-09	AUD 19.25	-0.57%	AUD 19.20	AUD 19.41	AUD 19.18	3.14M
2026-07-08	AUD 19.36	+0.78%	AUD 18.99	AUD 19.36	AUD 18.81	4.13M
2026-07-07	AUD 19.21	-3.18%	AUD 19.67	AUD 19.77	AUD 19.16	3.72M
2026-07-06	AUD 19.84	+0.61%	AUD 19.73	AUD 19.95	AUD 19.66	1.16M
2026-07-03	AUD 19.72	+1.81%	AUD 19.70	AUD 19.78	AUD 19.52	1.66M
2026-07-02	AUD 19.37	-0.46%	AUD 19.55	AUD 19.72	AUD 19.34	3.05M
2026-07-01	AUD 19.46	-0.10%	AUD 19.64	AUD 19.84	AUD 19.46	3.78M
2026-06-30	AUD 19.48	-1.57%	AUD 19.81	AUD 19.98	AUD 19.48	4.57M
2026-06-29	AUD 19.79	+0.76%	AUD 19.70	AUD 19.84	AUD 19.61	2.43M
2026-06-26	AUD 19.64	+1.34%	AUD 19.46	AUD 19.65	AUD 19.39	2.82M
2026-06-25	AUD 19.38	+1.63%	AUD 19.35	AUD 19.63	AUD 19.09	3.06M
2026-06-24	AUD 19.07	+1.17%	AUD 18.74	AUD 19.22	AUD 18.74	3.95M
2026-06-23	AUD 18.85	-1.52%	AUD 18.90	AUD 19.05	AUD 18.76	5.77M
2026-06-22	AUD 19.14	-0.31%	AUD 18.85	AUD 19.29	AUD 18.79	2.91M
2026-06-19	AUD 19.20	+2.07%	AUD 18.98	AUD 19.20	AUD 18.66	14.03M
2026-06-18	AUD 18.81	+0.53%	AUD 18.94	AUD 19.07	AUD 18.64	4.09M
2026-06-17	AUD 18.71	0.00%	AUD 18.74	AUD 19.04	AUD 18.61	3.99M
2026-06-16	AUD 18.71	-1.06%	AUD 18.55	AUD 18.95	AUD 18.46	4.75M
2026-06-15	AUD 18.91	-0.53%	AUD 18.95	AUD 19.16	AUD 18.85	6.25M
2026-06-12	AUD 19.01	+3.82%	AUD 18.42	AUD 19.11	AUD 18.42	11.26M
2026-06-11	AUD 18.31	+1.72%	AUD 17.77	AUD 18.31	AUD 17.77	6.79M
2026-06-10	AUD 18.00	+2.80%	AUD 17.46	AUD 18.00	AUD 17.42	5.48M
2026-06-09	AUD 17.51	+3.49%	AUD 16.87	AUD 17.54	AUD 16.77	6.55M
2026-06-05	AUD 16.92	-0.41%	AUD 16.99	AUD 17.06	AUD 16.74	3.27M
2026-06-04	AUD 16.99	+3.60%	AUD 16.49	AUD 16.99	AUD 16.41	6.65M
2026-06-03	AUD 16.40	-0.79%	AUD 16.35	AUD 16.50	AUD 16.18	9.34M
2026-06-02	AUD 16.53	-1.61%	AUD 16.29	AUD 16.73	AUD 16.29	7.83M
2026-06-01	AUD 16.80	+1.39%	AUD 16.49	AUD 16.86	AUD 16.36	5.82M
2026-05-29	AUD 16.57	+0.12%	AUD 16.70	AUD 16.81	AUD 16.47	14.78M