Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Feb-24 03:39:58 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BXB) BRAMBLES LIMITED Daily Prices...

     Prev Section TOC    Company Info for BXB    Limits Next Section


Company Details for (BXB) BRAMBLES LIMITED

Listing Code BXB
Listing Name BRAMBLES LIMITED
GICS Sector Commercial & Professional Services
ISIN Name BRAMBLES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BXB1


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for BXB .. Friday 20th February 2026

BXB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 65,007,842 98.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BXB    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

150 Days for (BXB) BRAMBLES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-20 Fri ### 24.49 ### 24.22 69.3 69.3 1.7
2026-Feb-19 Thu ### 25 23.89 ### 3,532,085 ### ### ### 0.0
2026-Feb-18 Wed ### 23.79 ### 23.5 28.7 28.7 1.7
2026-Feb-17 Tue 23.78 23.78 23.46 ### ### ### 0.0
2026-Feb-16 Mon ### ### 23.26 ### 4,261,946 ### ### ### 0.0
2026-Feb-13 Fri ### 23.59 ### ### 4,623,859 ### ### ### 0.0
2026-Feb-12 Thu 23.27 23.27 ### ### 38.9 38.9 0.0
2026-Feb-11 Wed ### 23.44 ### ### 28.0 28.0 0.0
2026-Feb-10 Tue ### 23.28 ### ### 2,398,283 ### ### ### 0.0
2026-Feb-09 Mon 23.28 23.73 ### ### 2,932,644 34,795,821 ### ### 0.0
2026-Feb-06 Fri ### 23.51 ### 23.51 ### ### ###
2026-Feb-05 Thu ### 22.72 22.24 22.72 86.7 86.7 1.6
2026-Feb-04 Wed ### 22.48 ### ### 2,205,653 ### 69.0 69.0 0.0
2026-Feb-03 Tue 22.89 ### 22.47 22.55 3,091,640 34,734,575 ### ### ###
2026-Feb-02 Mon ### 22.51 ### 22.46 84.8 84.8 1.6
2026-Jan-30 Fri ### ### ### 22.4 ### ### ###
2026-Jan-29 Thu ### 22.8 ### ### ### ### 0.0
2026-Jan-28 Wed ### ### 22.74 ### ### ### 0.0
2026-Jan-27 Tue ### ### ### 22.75 ### ### 1.6
2026-Jan-23 Fri 23 ### 22.84 ### ### ### 0.0
2026-Jan-22 Thu 22.71 ### ### ### 1,759,854 0 76.1 76.1 0.0
2026-Jan-21 Wed ### ### 22.43 22.51 2,295,146 ### 32.9 32.9 1.6
2026-Jan-20 Tue 23 ### ### 22.7 3,173,879 0 ### ### ###
2026-Jan-19 Mon ### 23.44 23.21 23.41 1,210,726 28,240,183 68.4 68.4 1.7
2026-Jan-16 Fri ### ### ### 23.41 28.0 28.0 1.7
2026-Jan-15 Thu 23.46 23.5 23.22 ### 1,661,244 38,806,659 ### ### 0.0
2026-Jan-14 Wed ### 23.22 22.8 23.22 2,102,025 ### 74.3 74.3 1.7
2026-Jan-13 Tue 23.57 23.75 ### ### 35.8 35.8 0.0
2026-Jan-12 Mon 23 ### 22.82 23.24 2,027,928 23,138,658 70.5 70.5 ###
2026-Jan-09 Fri 22.75 22.86 22.54 22.71 ### ### 1.6
2026-Jan-08 Thu ### 22.77 22.47 ### 2,542,841 ### ### ### 0.0
2026-Jan-07 Wed ### ### 22.28 ### 72.5 72.5 0.0
2026-Jan-06 Tue 22.51 22.53 ### ### 2,803,380 31,580,075 ### ### 0.0
2026-Jan-05 Mon ### ### 22.5 22.54 1,127,284 12,681,945 24.4 24.4 ###
2026-Jan-02 Fri 23 ### 22.72 22.79 780,752 8,869,342 ### ### 1.6
2025-Dec-31 Wed ### ### 22.875 ### 30.0 30.0 0.0
2025-Dec-30 Tue ### ### ### ### ### ### 0.0
2025-Dec-29 Mon 22.84 ### ### 22.72 1,110,488 0 36.4 36.4 1.6
2025-Dec-24 Wed ### 23.29 ### 22.88 20.0 20.0 1.6
2025-Dec-23 Tue ### ### ### ### 61.2 61.2 0.0
2025-Dec-22 Mon 22.78 ### 22.7 ### 1,795,528 20,379,242 ### ### 0.0
2025-Dec-19 Fri 22.85 ### 22.81 ### 6,077,927 69,318,757 ### ### 0.0
2025-Dec-18 Thu ### ### ### 22.82 34.0 34.0 ###
2025-Dec-17 Wed 22.76 23.43 22.72 22.86 65.0 65.0 1.6
2025-Dec-16 Tue ### ### ### 22.77 3,697,785 0 ### ### ###
2025-Dec-15 Mon 22.71 ### 22.54 ### 39.3 39.3 0.0
2025-Dec-12 Fri ### ### ### ### 2,112,676 0 ### ### 0.0
2025-Dec-11 Thu ### ### ### 22.81 3,015,525 0 80.6 80.6 ###
2025-Dec-10 Wed 22.84 ### 22.74 22.85 3,603,375 40,970,373 ### ### 1.6
2025-Dec-09 Tue ### ### 22.8 23 36.0 36.0 1.6
2025-Dec-08 Mon ### ### ### ### 38.6 38.6 0.0
2025-Dec-05 Fri ### ### ### ### ### ### 0.0
2025-Dec-04 Thu ### ### 23.23 23.42 ### ### 1.7
2025-Dec-03 Wed ### ### 23.46 23.48 4,243,644 49,777,944 ### ### 1.7
2025-Dec-02 Tue 24.52 ### 23.75 23.75 3,159,881 37,523,586 17.4 17.4 ###
2025-Dec-01 Mon ### ### 23.84 23.84 1,479,974 ### ### ### 1.7
2025-Nov-28 Fri ### ### 23.89 ### 60.4 60.4 0.0
2025-Nov-27 Thu 23.8 24.24 23.8 ### ### ### 0.0
2025-Nov-26 Wed 23.88 ### ### ### 2,661,086 0 63.0 63.0 0.0
2025-Nov-25 Tue ### 23.79 23.46 ### 2,572,874 60,784,148 66.1 66.1 0.0
2025-Nov-24 Mon ### ### ### ### 81.4 81.4 0.0
2025-Nov-21 Fri 23.2 23.44 ### 23.25 ### ### ###
2025-Nov-20 Thu 23.29 23.44 23.145 ### 3,658,078 85,205,781 ### ### 0.0
2025-Nov-19 Wed 23.26 23.46 23 23.23 2,596,952 ### ### ### ###
2025-Nov-18 Tue 23.43 23.7 ### ### 3,583,380 42,463,053 58.3 58.3 0.0
2025-Nov-17 Mon 23.5 ### ### 23.47 2,630,675 0 33.2 33.2 ###
2025-Nov-14 Fri 23.49 ### 23.44 ### 2,108,829 24,715,475 ### ### 0.0
2025-Nov-13 Thu ### ### 23.55 23.8 3,440,827 ### 31.2 31.2 1.7
2025-Nov-12 Wed ### 24.2 23.84 ### 2,734,775 ### 74.8 74.8 0.0
2025-Nov-11 Tue ### ### 23.8 ### 35.4 35.4 0.0
2025-Nov-10 Mon ### 23.88 23.59 23.86 2,373,978 ### ### ### 1.7
2025-Nov-07 Fri 23.8 24.045 23.72 23.89 78.9 78.9 ###
2025-Nov-06 Thu ### ### ### 23.72 3,583,627 0 70.4 70.4 1.7
2025-Nov-05 Wed 23.72 24.29 ### ### 4,399,442 53,431,223 87.6 87.6 0.0
2025-Nov-04 Tue ### ### ### 23.41 3,504,054 0 ### ### 1.7
2025-Nov-03 Mon ### ### 24.43 24.71 35.3 35.3 ###
2025-Oct-31 Fri ### ### 24.52 24.86 ### ### 1.8
2025-Oct-30 Thu 24.4 24.52 ### 24.52 2,866,427 ### ### ### ###
2025-Oct-29 Wed 25 25.075 24.58 ### 27.5 27.5 0.0
2025-Oct-28 Tue 25.55 25.56 ### ### 40.8 40.8 0.0
2025-Oct-27 Mon 25.29 25.29 24.75 ### 2,033,128 ### ### ### 0.0
2025-Oct-24 Fri 24.5 24.87 24.47 24.7 ### ### 1.8
2025-Oct-23 Thu 24.25 ### 24.25 ### 2,330,587 ### ### ### 0.0
2025-Oct-22 Wed 25.2 ### 24.72 24.72 2,503,572 30,944,149 33.8 33.8 1.8
2025-Oct-21 Tue ### ### 24.83 ### 2,074,342 25,752,955 80.3 80.3 0.0
2025-Oct-20 Mon 24.85 ### 24.77 ### 2,419,448 ### 78.4 78.4 0.0
2025-Oct-17 Fri 24.46 24.85 24.44 24.58 81.0 81.0 1.8
2025-Oct-16 Thu ### ### ### 24.82 ### ### 1.8
2025-Oct-15 Wed 24.71 24.82 ### 24.58 33.1 33.1 1.8
2025-Oct-14 Tue 24.7 24.73 ### 24.51 28.2 28.2 ###
2025-Oct-13 Mon ### ### ### 24.72 ### ### 1.8
2025-Oct-10 Fri ### ### 24.59 24.82 ### ### 1.8
2025-Oct-09 Thu 24.79 24.89 24.48 ### ### ### 0.0
2025-Oct-08 Wed ### 24.79 ### 24.77 3,554,849 44,062,353 ### ### ###
2025-Oct-07 Tue 24.78 ### 24.59 ### 2,172,488 ### ### ### 0.0
2025-Oct-06 Mon 25 25.075 24.83 24.85 1,339,228 33,417,086 36.5 36.5 1.8
2025-Oct-03 Fri ### 25 24.75 24.8 2,261,645 ### 29.3 29.3 ###
2025-Oct-02 Thu ### ### ### ### 30.5 30.5 0.0
2025-Oct-01 Wed 24.8 ### 24.8 ### 2,774,448 34,403,155 ### ### 0.0
2025-Sep-30 Tue 24.83 ### 24.675 24.8 4,673,652 57,661,181 ### ### ###
2025-Sep-29 Mon 24.7 24.85 24.585 24.78 2,092,852 ### ### ### 1.8
2025-Sep-26 Fri ### 24.74 24.4 ### ### ### 0.0
2025-Sep-25 Thu ### 24.89 24.2 24.47 33.0 33.0 1.7
2025-Sep-24 Wed ### ### ### 24.76 4,172,929 0 ### ### 1.8
2025-Sep-23 Tue 24.84 ### 24.74 ### 68.9 68.9 0.0
2025-Sep-22 Mon 24.51 24.82 24.51 24.7 ### ### 1.8
2025-Sep-19 Fri 24.56 24.78 24.4 ### 9,049,281 ### 68.3 68.3 0.0
2025-Sep-18 Thu 24.84 24.87 ### 24.5 4,482,857 55,744,326 22.9 22.9 1.8
2025-Sep-17 Wed 24.88 ### 24.72 ### 69.2 69.2 0.0
2025-Sep-16 Tue ### ### ### ### 3,061,343 0 ### ### 0.0
2025-Sep-15 Mon 25.4 25.5 ### 25.26 30.1 30.1 1.8
2025-Sep-12 Fri 25.4 25.56 ### ### 3,130,886 40,012,723 30.7 30.7 0.0
2025-Sep-11 Thu 25.79 25.79 25.27 25.44 27.1 27.1 1.8
2025-Sep-10 Wed 25.85 25.89 25.43 25.72 2,554,645 ### 36.1 36.1 1.8
2025-Sep-09 Tue ### ### 25.72 ### 4,413,375 ### 31.6 31.6 0.0
2025-Sep-08 Mon 26.56 ### ### ### 29.7 29.7 0.0
2025-Sep-05 Fri ### ### ### 26.56 2,997,953 0 71.0 71.0 1.9
2025-Sep-04 Thu 25.88 26.29 25.83 26.29 79.7 79.7 1.9
2025-Sep-03 Wed ### 26.43 ### ### 5,797,570 76,614,887 42.1 42.1 0.0
2025-Sep-02 Tue 25.89 ### 25.81 ### 3,866,773 ### ### ### 0.0
2025-Sep-01 Mon ### ### 25.88 ### ### ### 0.0
2025-Aug-29 Fri ### ### 25.76 ### ### ### 0.0
2025-Aug-28 Thu 25.88 26.24 25.86 ### 2,505,987 ### ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 3,524,586 0 27.0 27.0 0.0
2025-Aug-26 Tue ### ### 26 ### 39.6 39.6 0.0
2025-Aug-25 Mon 26.75 ### ### ### 24.1 24.1 0.0
2025-Aug-22 Fri 26 ### 25.81 ### 38.0 38.0 0.0
2025-Aug-21 Thu 23.77 ### ### ### 11,104,583 0 97.0 97.0 0.0
2025-Aug-20 Wed 23.27 23.58 ### 23.23 3,668,026 43,246,026 ### ### ###
2025-Aug-19 Tue ### ### ### 23.26 ### ### ###
2025-Aug-18 Mon ### ### ### 23.24 ### ### ###
2025-Aug-15 Fri ### 23.23 22.855 23.23 3,922,957 ### ### ### ###
2025-Aug-14 Thu 23.22 23.26 22.88 ### 6,526,120 150,557,588 ### ### 0.0
2025-Aug-13 Wed 22.82 23.29 22.75 23.2 5,677,878 130,704,751 ### ### 1.7
2025-Aug-12 Tue 23.29 ### 22.86 23 5,145,277 ### ### ### 1.6
2025-Aug-11 Mon 23.24 ### ### ### ### ### 0.0
2025-Aug-08 Fri 23.28 ### ### 23.24 3,107,226 0 33.5 33.5 ###
2025-Aug-07 Thu 24.25 ### 23.27 ### 8.2 8.2 0.0
2025-Aug-06 Wed ### 24.2 23.75 ### ### ### 0.0
2025-Aug-05 Tue 23.54 ### 23.54 23.85 2,618,787 30,823,122 ### ### ###
2025-Aug-04 Mon 23.81 23.81 ### 23.74 ### ### 1.7
2025-Aug-01 Fri ### 23.8 23.56 23.7 71.7 71.7 1.7
2025-Jul-31 Thu ### ### ### ### ### ### 0.0
2025-Jul-30 Wed 23.4 23.82 ### 23.78 ### ### 1.7
2025-Jul-29 Tue ### ### 23.045 ### ### ### 0.0
2025-Jul-28 Mon ### 23.26 ### ### 1,481,374 17,228,379 40.4 40.4 0.0
2025-Jul-25 Fri ### 23.175 ### ### ### ### 0.0
2025-Jul-24 Thu 23.43 ### ### ### ### ### 0.0
2025-Jul-23 Wed 23.52 ### 23.27 23.49 ### ### 1.7
2025-Jul-22 Tue ### 23.73 ### 23.45 1,647,977 19,553,247 26.1 26.1 1.7


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-24 15:39:58 thru 2026-02-24 15:39:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000