Brambles Limited (BXB)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 2.7498323273 | 14.91 | 15.36 | 14.73 | 2419818 | 15.09430698 | DE |
| 4 | 0.95 | 6.61099512874 | 14.37 | 15.36 | 13.5 | 2537300 | 14.53279354 | DE |
| 12 | 0.88 | 6.09418282548 | 14.44 | 17.01 | 13.01 | 2891970 | 14.41714295 | DE |
| 26 | 0.67 | 4.57337883959 | 14.65 | 17.01 | 12 | 3119168 | 14.82068977 | DE |
| 52 | 1.25 | 8.8841506752 | 14.07 | 17.01 | 11 | 3124277 | 14.35387555 | DE |
| 156 | 3.59 | 30.6052855925 | 11.73 | 17.01 | 7.75 | 3789856 | 12.33841091 | DE |
| 260 | 2.33 | 17.9368745189 | 12.99 | 17.01 | 7.75 | 4136746 | 11.76348179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 15.13 | 0.01 | 0.07 | 15.13 | 15.19 | 15.03 | 1578076 |
| 1721888100 | 15.12 | -0.13 | -0.85 | 15.19 | 15.24 | 15.05 | 2203727 |
| 1721801700 | 15.25 | 0.06 | 0.39 | 15.06 | 15.36 | 15.02 | 2651312 |
| 1721715300 | 15.19 | 0.41 | 2.77 | 14.87 | 15.28 | 14.87 | 3061262 |
| 1721628900 | 14.78 | -0.16 | -1.07 | 14.91 | 14.91 | 14.73 | 2604711 |
| 1721369700 | 14.94 | 0.04 | 0.27 | 14.7 | 15 | 13.5 | 3023134 |
| 1721283300 | 14.9 | 0.17 | 1.15 | 14.83 | 14.94 | 14.66 | 4027480 |
| 1721196900 | 14.73 | 0.28 | 1.94 | 14.54 | 14.8 | 14.445 | 2472497 |
| 1721110500 | 14.45 | 0.03 | 0.21 | 14.48 | 14.6 | 14.435 | 3476120 |
| 1721024100 | 14.42 | 0.05 | 0.35 | 14.42 | 14.53 | 14.33 | 1370148 |
| 1720764900 | 14.37 | 0.05 | 0.35 | 14.35 | 14.49 | 14.23 | 2871249 |
| 1720678500 | 14.32 | 0.16 | 1.13 | 14.27 | 15 | 14.13 | 2149280 |
| 1720592100 | 14.16 | 0.07 | 0.50 | 14.12 | 14.2 | 14.04 | 2437904 |
| 1720505700 | 14.09 | 0.23 | 1.66 | 13.95 | 14.12 | 13.92 | 2350999 |
| 1720419300 | 13.86 | -0.22 | -1.56 | 14.03 | 14.04 | 13.82 | 2157564 |
| 1720160100 | 14.08 | -0.01 | -0.07 | 14.1 | 14.15 | 14.05 | 1167772 |
| 1720073700 | 14.09 | 0.09 | 0.64 | 14.12 | 14.23 | 14.07 | 2454133 |
| 1719987300 | 14 | -0.12 | -0.85 | 14.14 | 14.18 | 14 | 3065221 |
| 1719900900 | 14.12 | -0.13 | -0.91 | 14.01 | 14.19 | 13.88 | 2953583 |
| 1719814500 | 14.25 | -0.22 | -1.52 | 14.37 | 14.39 | 14.06 | 2669829 |
| 1719555300 | 14.47 | 0.1 | 0.70 | 14.42 | 14.6 | 14.37 | 3856971 |
| 1719468900 | 14.37 | -0.03 | -0.21 | 14.35 | 14.42 | 14.19 | 2751275 |
| 1719382500 | 14.4 | -0.08 | -0.55 | 14.42 | 14.45 | 14.29 | 2796747 |
| 1719296100 | 14.48 | 0.09 | 0.63 | 14.44 | 14.52 | 14.37 | 2798180 |
| 1719209700 | 14.39 | 0.1 | 0.70 | 14.3 | 14.445 | 14.26 | 2136041 |
| 1718950500 | 14.29 | 0.13 | 0.92 | 14.16 | 17.01 | 13.01 | 5087382 |
| 1718864100 | 14.16 | -0.07 | -0.49 | 14.09 | 16 | 14.09 | 5014835 |
| 1718777700 | 14.23 | -0.25 | -1.73 | 14.39 | 14.52 | 14.2 | 5522175 |
| 1718691300 | 14.48 | 0.11 | 0.77 | 14.3 | 14.54 | 14.3 | 2683603 |
| 1718604900 | 14.37 | -0.12 | -0.83 | 14.5 | 14.54 | 14.35 | 2286186 |
| 1718345700 | 14.49 | -0.08 | -0.55 | 14.57 | 14.65 | 14.31 | 3009927 |
| 1718259300 | 14.57 | -0.06 | -0.41 | 14.58 | 14.71 | 14.49 | 3483816 |
| 1718172900 | 14.63 | -0.04 | -0.24 | 14.62 | 14.73 | 14.57 | 2357661 |
| 1718086500 | 14.665 | -0.02 | -0.10 | 14.79 | 14.88 | 14.62 | 3569818 |
| 1717740900 | 14.68 | -0.04 | -0.27 | 14.55 | 14.745 | 14.51 | 2670490 |
| 1717654500 | 14.72 | 0.41 | 2.87 | 14.44 | 14.73 | 14.41 | 4505792 |
| 1717568100 | 14.31 | 0.1 | 0.70 | 14.15 | 14.48 | 14.145 | 4265859 |
| 1717481700 | 14.21 | -0.17 | -1.18 | 14.37 | 14.38 | 14.19 | 2350232 |
| 1717395300 | 14.38 | 0.26 | 1.84 | 14.32 | 15.5 | 14.28 | 3130572 |
| 1717136100 | 14.12 | 0.07 | 0.50 | 14.16 | 14.24 | 14.08 | 6623693 |
| 1717049700 | 14.05 | 0.07 | 0.50 | 13.9 | 14.08 | 13.88 | 1561752 |
| 1716963300 | 13.98 | -0.4 | -2.78 | 14.25 | 14.295 | 13.95 | 2906066 |
| 1716876900 | 14.38 | -0.09 | -0.62 | 14.6 | 14.6 | 14.38 | 2003102 |
| 1716790500 | 14.47 | 0.04 | 0.28 | 14.48 | 14.52 | 14.39 | 1080318 |
| 1716531300 | 14.43 | 0.06 | 0.42 | 14.21 | 14.45 | 14.2 | 2089474 |
| 1716444900 | 14.37 | 0.07 | 0.52 | 14.33 | 14.42 | 14.2 | 2098695 |
| 1716358500 | 14.295 | -0.02 | -0.10 | 14.3 | 14.32 | 14.225 | 1963054 |
| 1716272100 | 14.31 | 0.18 | 1.27 | 14.2 | 14.36 | 14.2 | 2268252 |
| 1716185700 | 14.13 | -0.12 | -0.84 | 14.34 | 14.36 | 14.05 | 2627320 |
| 1715926500 | 14.25 | -0.25 | -1.72 | 14.39 | 16 | 14 | 2691434 |
| 1715840100 | 14.5 | 0.14 | 0.97 | 14.46 | 16 | 14.38 | 2669078 |
| 1715753700 | 14.36 | 0.14 | 0.98 | 14.33 | 14.5 | 14.32 | 2741036 |
| 1715667300 | 14.22 | -0.21 | -1.46 | 14.41 | 14.47 | 14.2 | 3489403 |
| 1715580900 | 14.43 | 0.15 | 1.05 | 14.33 | 14.465 | 14.245 | 2295179 |
| 1715321700 | 14.28 | -0.04 | -0.28 | 14.39 | 14.43 | 14.28 | 2640036 |
| 1715235300 | 14.32 | -0.22 | -1.51 | 14.55 | 14.55 | 14.225 | 4413421 |
| 1715148900 | 14.54 | 0.02 | 0.14 | 14.5 | 14.64 | 14.4 | 2865811 |
| 1715062500 | 14.52 | 0.15 | 1.01 | 14.45 | 14.55 | 14.35 | 4477013 |
| 1714976100 | 14.375 | 0 | 0.00 | 14.44 | 14.44 | 14.29 | 2098528 |
| 1714716900 | 14.375 | 0.04 | 0.24 | 14.4 | 14.4 | 14.28 | 2292119 |
| 1714630500 | 14.34 | 0.18 | 1.27 | 14.23 | 14.44 | 14.2 | 3349946 |
| 1714544100 | 14.16 | -0.44 | -3.01 | 14.47 | 14.48 | 14.125 | 3303944 |
| 1714457700 | 14.6 | 0.16 | 1.11 | 14.43 | 14.66 | 14.4 | 4677657 |
| 1714371300 | 14.44 | 0.17 | 1.19 | 14.24 | 14.535 | 14.22 | 3226530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
