Brisbane Broncos Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.950	0.950	0.950	0.950	0.901	4,201
2023-12-18	0.900	0.900	0.900	0.900	0.854	5
2023-12-15	0.880	0.880	0.880	0.880	0.835	0
2023-12-14	0.880	0.880	0.880	0.880	0.835	900
2023-12-13	0.905	0.905	0.890	0.890	0.844	204
2023-12-12	0.960	0.960	0.900	0.900	0.854	1,500
2023-12-11	0.950	0.955	0.950	0.955	0.906	540
2023-12-08	0.905	0.905	0.905	0.905	0.859	0
2023-12-07	0.905	0.905	0.905	0.905	0.859	0
2023-12-06	0.905	0.905	0.905	0.905	0.859	0
2023-12-05	0.905	0.905	0.905	0.905	0.859	0
2023-12-04	0.905	0.905	0.905	0.905	0.859	9
2023-12-01	0.905	0.905	0.905	0.905	0.859	0
2023-11-30	0.905	0.905	0.905	0.905	0.859	0
2023-11-29	0.905	0.905	0.900	0.905	0.859	4,015
2023-11-28	0.915	0.915	0.905	0.905	0.859	1,911
2023-11-27	0.930	0.935	0.920	0.920	0.873	2,237
2023-11-24	0.945	0.945	0.945	0.945	0.897	601
2023-11-23	0.945	0.945	0.945	0.945	0.897	2,494
2023-11-22	0.960	0.960	0.930	0.930	0.882	699
2023-11-21	0.965	0.965	0.965	0.965	0.916	1,652
2023-11-20	0.975	0.980	0.930	0.980	0.930	2,340
2023-11-17	0.985	0.985	0.985	0.985	0.935	603
2023-11-16	0.985	0.985	0.985	0.985	0.935	1
2023-11-15	0.985	0.985	0.985	0.985	0.935	200
2023-11-14	0.955	0.990	0.955	0.990	0.939	1,100
2023-11-13	0.955	0.955	0.955	0.955	0.906	127
2023-11-10	0.950	0.950	0.950	0.950	0.901	603
2023-11-09	0.990	0.990	0.990	0.990	0.939	120
2023-11-08	0.955	0.990	0.950	0.990	0.939	859
2023-11-07	0.965	0.965	0.960	0.960	0.911	87
2023-11-06	0.965	0.965	0.965	0.965	0.916	989
2023-11-03	0.990	0.990	0.975	0.975	0.925	1,200
2023-11-02	0.965	0.965	0.965	0.965	0.916	729
2023-11-01	0.960	0.960	0.910	0.910	0.863	26,157
2023-10-31	0.965	1.000	0.935	0.935	0.887	6,025
2023-10-30	0.960	0.960	0.960	0.960	0.911	0
2023-10-27	0.985	0.985	0.960	0.960	0.911	955
2023-10-26	0.990	0.990	0.990	0.990	0.939	13
2023-10-25	0.990	0.990	0.990	0.990	0.939	23
2023-10-24	0.995	0.995	0.990	0.990	0.939	1,016
2023-10-23	0.970	0.970	0.970	0.970	0.920	0
2023-10-20	0.970	0.970	0.970	0.970	0.920	0
2023-10-19	0.970	0.975	0.970	0.970	0.920	746
2023-10-18	0.980	0.980	0.980	0.980	0.930	1,522
2023-10-17	0.983	0.983	0.983	0.983	0.932	0
2023-10-16	0.995	0.995	0.980	0.983	0.932	556
2023-10-13	0.975	1.000	0.975	0.995	0.944	50,332
2023-10-12	0.930	0.930	0.930	0.930	0.882	0
2023-10-11	0.930	0.930	0.930	0.930	0.882	6
2023-10-10	0.925	0.930	0.925	0.930	0.882	661
2023-10-09	0.995	0.995	0.920	0.920	0.873	3,218
2023-10-06	1.000	1.000	1.000	1.000	0.949	5
2023-10-05	1.000	1.000	1.000	1.000	0.949	572
2023-10-04	1.000	1.000	1.000	1.000	0.949	1,108
2023-10-03	1.000	1.000	1.000	1.000	0.949	722
2023-10-02	1.000	1.000	0.990	0.990	0.939	1,168
2023-09-29	1.000	1.000	0.990	0.990	0.939	1,563
2023-09-28	0.990	0.990	0.975	0.975	0.925	1,827
2023-09-27	0.990	0.990	0.990	0.990	0.939	518

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.0300 AUD
2025-03-19	0.0200 AUD
2024-03-20	0.0150 AUD
2023-03-21	0.0150 AUD
2022-03-22	0.0100 AUD
2021-03-23	0.0050 AUD
2020-03-24	0.0100 AUD
2019-03-19	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.