Brambles Ltd ADR (OP: BXBLY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2024	25.14	25.14	24.45	24.85	42,155	+0.59(+2.43%)
Sep 10, 2024	24.40	24.40	24.20	24.26	73,751	-0.53(-2.14%)
Sep 09, 2024	25.49	25.49	24.16	24.79	26,917	+0.33(+1.35%)
Sep 06, 2024	24.45	26.08	24.45	24.46	20,456	-0.20(-0.79%)
Sep 05, 2024	24.86	24.86	24.60	24.66	18,440	+0.30(+1.21%)
Sep 04, 2024	24.52	24.52	24.32	24.36	24,255	+0.21(+0.87%)
Sep 03, 2024	24.20	24.25	24.15	24.15	19,319	-0.45(-1.83%)
Aug 30, 2024	24.75	24.75	24.41	24.60	32,032	+0.40(+1.65%)
Aug 29, 2024	24.25	24.50	24.16	24.20	62,500	+0.31(+1.30%)
Aug 28, 2024	24.78	24.78	23.81	23.89	30,027	-0.08(-0.34%)
Aug 27, 2024	23.23	24.89	23.23	23.97	17,002	-0.27(-1.09%)
Aug 26, 2024	24.20	24.27	24.20	24.23	44,053	-0.41(-1.68%)
Aug 23, 2024	24.50	24.69	24.32	24.65	22,161	+0.37(+1.52%)
Aug 22, 2024	24.48	24.65	24.18	24.28	46,439	+1.01(+4.34%)
Aug 21, 2024	23.00	23.39	23.00	23.27	59,649	+2.07(+9.76%)
Aug 20, 2024	21.91	21.91	21.09	21.20	59,641	-0.11(-0.52%)
Aug 19, 2024	21.74	21.74	20.95	21.31	27,680	+0.33(+1.57%)
Aug 16, 2024	20.87	20.98	20.45	20.98	26,049	+0.42(+2.04%)
Aug 15, 2024	20.89	20.89	20.46	20.56	429,731	+0.24(+1.18%)
Aug 14, 2024	19.46	21.04	19.46	20.32	100,018	-0.12(-0.56%)
Aug 13, 2024	20.30	20.62	20.19	20.44	58,945	+0.37(+1.82%)
Aug 12, 2024	20.35	20.35	20.02	20.07	17,984	+0.10(+0.50%)
Aug 09, 2024	20.00	20.10	19.92	19.97	20,351	+0.36(+1.86%)
Aug 08, 2024	19.78	19.78	19.51	19.61	41,299	+0.21(+1.11%)
Aug 07, 2024	19.91	20.24	19.39	19.39	70,348	-0.07(-0.36%)
Aug 06, 2024	19.59	19.87	19.23	19.46	51,110	+0.50(+2.64%)
Aug 05, 2024	18.90	19.48	18.85	18.96	36,472	-0.78(-3.95%)
Aug 02, 2024	19.62	20.18	19.57	19.74	24,832	-0.34(-1.69%)
Aug 01, 2024	20.36	20.36	19.92	20.08	28,403	-0.42(-2.05%)
Jul 31, 2024	20.14	20.50	19.98	20.50	25,621	+0.34(+1.69%)
Jul 30, 2024	20.09	20.29	19.91	20.16	17,205	+0.04(+0.19%)
Jul 29, 2024	20.10	20.33	20.04	20.12	34,523	+0.17(+0.85%)
Jul 26, 2024	20.24	20.33	19.84	19.95	17,771	+0.08(+0.40%)
Jul 25, 2024	20.00	20.00	19.76	19.87	21,889	-0.05(-0.25%)
Jul 24, 2024	20.04	20.15	19.92	19.92	53,457	-0.22(-1.09%)
Jul 23, 2024	20.02	20.22	19.98	20.14	18,720	+0.40(+2.03%)
Jul 22, 2024	19.77	20.19	19.36	19.74	85,111	-0.25(-1.25%)
Jul 19, 2024	20.02	20.06	19.90	19.99	45,358	+0.08(+0.40%)
Jul 18, 2024	20.04	20.10	19.83	19.91	18,500	+0.09(+0.45%)
Jul 17, 2024	19.84	19.86	19.76	19.82	18,594	+0.26(+1.33%)
Jul 16, 2024	19.61	19.61	19.47	19.56	17,889	+0.03(+0.15%)
Jul 15, 2024	19.60	20.14	19.47	19.53	18,395	-0.03(-0.15%)
Jul 12, 2024	19.57	19.70	19.53	19.56	25,404	+0.14(+0.72%)
Jul 11, 2024	19.51	19.53	19.42	19.42	49,830	+0.22(+1.15%)
Jul 10, 2024	19.11	19.49	19.11	19.20	508,383	+0.18(+0.95%)
Jul 09, 2024	18.55	19.17	18.55	19.02	153,793	+0.32(+1.71%)
Jul 08, 2024	18.96	19.19	18.70	18.70	28,784	-0.39(-2.04%)
Jul 05, 2024	18.96	19.09	18.95	19.09	40,906	+0.18(+0.95%)
Jul 03, 2024	18.95	18.98	18.88	18.91	15,429	-0.02(-0.11%)
Jul 02, 2024	19.05	19.05	18.85	18.93	50,383	-0.12(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.