Brambles Ltd (BXB.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +9.9% vs the 50-day and +4% vs the 200-day average, 14.7% below the 52-week high and +32.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Brambles Ltd trades 9.9% above its 50-day and 4.0% above its 200-day moving average. (as of 2026-10-30)

Brambles operates a pooling business under the CHEP brand, supplying reusable pallets, crates and containers that manufacturers and retailers use to move goods through supply chains. Customers rent the equipment rather than buy it, and Brambles collects, repairs and recirculates it after use.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BXB.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	21.22	21.63	21.15	21.39	+2.00%	2,768,615
2026-10-29	20.96	21.20	20.95	20.97	-0.10%	3,993,654
2026-10-28	21.20	21.41	20.98	20.99	-1.36%	4,339,416
2026-10-27	21.47	21.51	21.28	21.28	-1.07%	3,838,602
2026-10-26	21.50	21.69	21.30	21.51	-0.65%	3,645,630
2026-10-23	21.60	21.69	21.11	21.65	+1.98%	6,450,985
2026-10-22	21.02	21.79	20.85	21.23	+3.16%	5,967,027
2026-10-21	20.42	20.80	20.10	20.58	+0.44%	5,756,852
2026-10-20	20.23	20.60	20.20	20.49	+0.74%	2,981,424
2026-10-19	20.30	20.55	20.24	20.34	+0.89%	2,055,617
2026-10-16	20.11	20.22	19.88	20.16	+1.61%	3,105,169
2026-10-15	19.54	19.95	19.51	19.84	+1.43%	3,494,747
2026-10-14	19.60	19.68	19.39	19.56	-0.76%	2,506,143
2026-10-13	19.22	19.74	19.20	19.71	+1.70%	6,207,567
2026-10-12	19.44	19.52	19.29	19.38	+0.16%	1,734,418
2026-10-09	18.98	19.42	18.93	19.35	+1.95%	2,546,442
2026-10-08	19.16	19.16	18.76	18.98	-0.84%	3,464,414
2026-10-07	19.22	19.52	19.14	19.14	-0.42%	3,608,802
2026-10-06	19.40	19.45	19.18	19.22	-0.05%	4,246,735
2026-10-05	19.15	19.28	19.15	19.23	+1.16%	2,220,158
2026-10-02	19.01	19.10	18.85	19.01	+0.48%	2,780,874
2026-10-01	19.36	19.41	18.91	18.92	-3.07%	5,600,819
2026-09-30	18.89	19.55	18.89	19.52	+2.52%	5,789,572
2026-09-29	18.92	19.10	18.85	19.04	+1.17%	5,335,495
2026-09-28	18.65	18.99	18.54	18.82	+1.46%	4,117,667
2026-09-25	18.57	18.72	18.46	18.55	-1.07%	2,561,192
2026-09-24	18.59	18.91	18.54	18.75	+0.11%	2,626,720
2026-09-23	18.63	18.74	18.59	18.73	+0.75%	1,881,921
2026-09-22	18.28	18.66	18.28	18.59	+0.98%	2,956,105
2026-09-21	18.75	18.75	18.39	18.41	-0.65%	2,811,093
2026-09-18	18.83	18.93	18.53	18.53	-1.65%	9,576,067
2026-09-17	19.37	19.37	18.84	18.84	-0.32%	5,809,041
2026-09-16	19.08	19.31	18.88	18.90	+0.91%	4,558,278
2026-09-15	18.89	18.92	18.58	18.73	+0.59%	3,432,677
2026-09-14	18.80	18.87	18.62	18.62	-0.16%	2,990,246
2026-09-11	18.18	18.65	18.18	18.65	+2.08%	3,887,102
2026-09-10	18.22	18.55	18.14	18.27	-2.25%	4,481,615
2026-09-09	18.67	18.73	18.54	18.69	-2.30%	3,811,362
2026-09-08	19.36	19.45	19.13	19.13	-0.88%	2,505,426
2026-09-07	19.29	19.40	19.17	19.30	+0.36%	2,124,143
2026-09-04	19.30	19.38	19.17	19.23	-0.52%	5,286,187
2026-09-03	19.23	19.36	19.15	19.33	+0.52%	3,585,738
2026-09-02	19.35	19.40	19.16	19.23	-1.08%	4,075,875
2026-09-01	19.55	19.68	19.22	19.44	-0.77%	5,591,335
2026-08-31	19.80	19.95	19.46	19.59	-0.81%	7,029,428
2026-08-28	19.59	19.75	19.49	19.75	+1.02%	5,059,689
2026-08-27	19.63	19.68	19.39	19.55	-0.26%	7,953,943
2026-08-26	19.21	19.68	19.19	19.60	+0.82%	6,859,174
2026-08-25	19.19	19.46	19.14	19.44	+1.30%	4,131,600
2026-08-24	19.08	19.38	18.89	19.19	+0.58%	5,283,044
2026-08-21	18.94	19.24	18.59	19.08	+1.49%	5,841,541
2026-08-20	18.84	19.63	18.33	18.80	-3.44%	8,603,946
2026-08-19	19.41	19.72	19.34	19.47	+0.41%	4,313,571
2026-08-18	19.46	19.59	19.28	19.39	-1.07%	2,463,438
2026-08-17	19.50	19.65	19.35	19.60	+0.20%	3,086,560
2026-08-14	19.74	19.74	19.48	19.56	-0.36%	2,197,973
2026-08-13	19.74	19.82	19.51	19.63	-1.31%	3,288,713
2026-08-12	20.20	20.20	19.81	19.89	-1.44%	4,864,241
2026-08-11	20.22	20.37	20.17	20.18	-1.22%	2,448,773
2026-08-10	20.25	20.43	20.23	20.43	+0.39%	1,888,899
2026-08-07	20.10	20.38	20.10	20.35	+0.25%	3,003,345
2026-08-06	20.28	20.45	20.20	20.30	-0.34%	3,299,436
2026-08-05	20.06	20.37	19.92	20.37	+1.80%	3,503,822
2026-08-04	19.68	20.01	19.60	20.01	+1.88%	3,414,097
2026-08-03	19.33	19.71	19.33	19.64	+0.26%	2,512,199
2026-07-31	19.85	19.95	19.39	19.59	-1.41%	4,041,542
2026-07-30	19.64	20.31	19.59	19.87	+1.12%	4,753,532
2026-07-29	19.48	19.65	19.09	19.65	+2.08%	5,523,839
2026-07-28	19.10	19.33	18.91	19.25	+1.00%	6,621,497
2026-07-27	18.98	19.10	18.80	19.06	+1.87%	3,150,409
2026-07-24	18.59	18.77	18.52	18.71	+0.21%	2,342,458
2026-07-23	19.20	19.34	18.67	18.67	-2.10%	5,175,270
2026-07-22	19.13	19.27	18.95	19.07	-1.35%	2,135,611
2026-07-21	19.15	19.44	19.01	19.33	-0.36%	3,750,806
2026-07-20	19.45	19.58	19.27	19.40	-0.21%	2,056,355
2026-07-17	19.17	19.44	18.90	19.44	+3.46%	3,123,998
2026-07-16	18.69	18.91	18.60	18.79	+0.11%	3,216,023
2026-07-15	18.81	18.90	18.61	18.77	-0.64%	3,931,545
2026-07-14	18.77	18.89	18.56	18.89	+0.69%	4,736,339
2026-07-13	18.59	18.78	18.52	18.76	+0.11%	3,603,465
2026-07-10	19.14	19.30	18.60	18.74	-2.65%	4,281,339
2026-07-09	19.20	19.41	19.18	19.25	-0.57%	3,135,090
2026-07-08	18.99	19.36	18.81	19.36	+0.78%	4,128,630
2026-07-07	19.67	19.77	19.16	19.21	-3.18%	3,720,298
2026-07-06	19.73	19.95	19.66	19.84	+0.61%	1,156,861
2026-07-03	19.70	19.78	19.52	19.72	+1.81%	1,661,424
2026-07-02	19.55	19.72	19.34	19.37	-0.46%	3,051,755
2026-07-01	19.64	19.84	19.46	19.46	-0.10%	3,782,855
2026-06-30	19.81	19.98	19.48	19.48	-1.57%	4,568,659
2026-06-29	19.70	19.84	19.61	19.79	+0.76%	2,425,058
2026-06-26	19.46	19.65	19.39	19.64	+1.34%	2,817,247
2026-06-25	19.35	19.63	19.09	19.38	+1.63%	3,062,735
2026-06-24	18.74	19.22	18.74	19.07	+1.17%	3,952,954
2026-06-23	18.90	19.05	18.76	18.85	-1.52%	5,769,100
2026-06-22	18.85	19.29	18.79	19.14	-0.31%	2,913,925
2026-06-19	18.98	19.20	18.66	19.20	+2.07%	14,030,813
2026-06-18	18.94	19.07	18.64	18.81	+0.53%	4,086,262
2026-06-17	18.74	19.04	18.61	18.71	+0.00%	3,989,253
2026-06-16	18.55	18.95	18.46	18.71	-1.06%	4,745,139
2026-06-15	18.95	19.16	18.85	18.91	-0.53%	6,252,320
2026-06-12	18.42	19.11	18.42	19.01	+3.82%	11,260,020
2026-06-11	17.77	18.31	17.77	18.31	+1.72%	6,792,207
2026-06-10	17.46	18.00	17.42	18.00	+2.80%	5,481,669
2026-06-09	16.87	17.54	16.77	17.51	+3.49%	6,547,018
2026-06-05	16.99	17.06	16.74	16.92	-0.41%	3,271,048
2026-06-04	16.49	16.99	16.41	16.99	+3.60%	6,652,603
2026-06-03	16.35	16.50	16.18	16.40	-0.79%	9,343,891
2026-06-02	16.29	16.73	16.29	16.53	-1.61%	7,828,635
2026-06-01	16.49	16.86	16.36	16.80	+1.39%	5,818,197
2026-05-29	16.70	16.81	16.47	16.57	+0.12%	14,775,220
2026-05-28	16.72	16.80	16.25	16.55	-2.53%	6,045,026
2026-05-27	17.13	17.38	16.98	16.98	-1.39%	4,729,780
2026-05-26	17.32	17.47	17.06	17.22	-0.17%	2,307,367
2026-05-25	17.01	17.41	16.97	17.25	+0.82%	3,140,489
2026-05-22	16.88	17.27	16.73	17.11	+0.82%	6,355,459
2026-05-21	16.42	16.97	16.30	16.97	+3.48%	8,881,553
2026-05-20	17.66	17.68	16.40	16.40	-6.45%	8,539,936
2026-05-19	17.89	18.31	17.10	17.53	-0.57%	13,481,001
2026-05-18	19.47	19.49	17.63	17.63	-20.23%	9,217,543
2026-05-15	22.13	22.22	21.80	22.10	+1.28%	2,410,488
2026-05-14	21.79	21.88	21.63	21.82	+0.05%	2,322,672
2026-05-13	21.94	22.00	21.66	21.81	+0.79%	2,016,140
2026-05-12	22.10	22.11	21.56	21.64	-2.21%	2,670,178
2026-05-11	22.25	22.32	21.83	22.13	-1.43%	2,284,919
2026-05-08	22.66	22.67	22.25	22.45	-0.66%	2,124,433
2026-05-07	22.60	22.99	22.48	22.60	-0.44%	3,775,341
2026-05-06	22.93	23.05	22.68	22.70	+0.18%	2,353,700
2026-05-05	22.30	22.66	22.11	22.66	+0.00%	2,600,062
2026-05-04	22.91	23.04	22.50	22.66	-1.18%	1,488,670
2026-05-01	22.27	23.11	22.27	22.93	+1.33%	2,073,637
2026-04-30	22.37	22.63	22.11	22.63	+2.54%	4,967,035
2026-04-29	21.78	22.07	21.77	22.07	+1.33%	4,056,413
2026-04-28	21.73	22.02	21.73	21.78	-0.91%	2,287,167
2026-04-27	21.90	22.02	21.81	21.98	-0.18%	1,388,352
2026-04-24	22.21	22.39	21.70	22.02	-1.08%	2,951,913
2026-04-23	22.50	22.54	22.06	22.26	-1.20%	2,164,053
2026-04-22	22.66	22.68	22.53	22.53	-0.71%	1,334,566
2026-04-21	22.82	22.84	22.57	22.69	+0.13%	2,046,600
2026-04-20	22.73	22.75	22.49	22.66	+1.21%	1,413,299
2026-04-17	22.15	22.39	22.07	22.39	+0.86%	2,199,892
2026-04-16	22.47	22.47	21.93	22.20	-0.22%	3,125,795
2026-04-15	22.15	22.37	22.01	22.25	-0.80%	2,531,847
2026-04-14	22.61	22.94	22.43	22.43	-1.71%	2,713,879
2026-04-13	22.89	23.26	22.78	22.82	-1.93%	2,230,527
2026-04-10	23.27	23.45	22.96	23.27	-1.06%	2,558,072
2026-04-09	23.55	23.68	23.29	23.52	+0.94%	2,541,265
2026-04-08	23.40	23.51	23.07	23.30	+1.75%	3,762,429
2026-04-07	23.19	23.27	22.66	22.90	+0.31%	2,097,335
2026-04-02	23.05	23.19	22.68	22.83	-0.35%	3,280,147
2026-04-01	22.85	22.99	22.22	22.91	+1.37%	4,174,566
2026-03-31	22.59	22.91	22.36	22.60	+0.62%	4,409,635
2026-03-30	22.26	22.46	22.11	22.46	+0.99%	3,382,946
2026-03-27	22.49	22.49	22.07	22.24	+0.09%	2,110,279
2026-03-26	22.14	22.28	22.10	22.22	-0.04%	2,557,625
2026-03-25	22.06	22.33	22.00	22.23	+1.18%	2,230,882
2026-03-24	22.33	22.39	21.96	21.97	-0.23%	2,347,635
2026-03-23	22.19	22.28	21.92	22.02	-1.48%	3,339,846
2026-03-20	22.44	22.69	22.31	22.35	-0.36%	8,620,458
2026-03-19	22.22	22.43	22.05	22.43	+0.36%	3,416,866
2026-03-18	22.41	22.46	22.21	22.35	+0.18%	2,684,160
2026-03-17	22.20	22.40	22.04	22.31	-0.45%	1,830,777
2026-03-16	22.36	22.54	22.02	22.41	+0.36%	1,939,146
2026-03-13	22.63	22.63	22.08	22.33	-0.71%	3,189,332
2026-03-12	22.20	22.61	22.20	22.49	-0.53%	4,598,243
2026-03-11	22.75	23.35	22.01	22.61	-2.46%	4,470,932
2026-03-10	22.97	23.83	22.97	23.18	-0.22%	3,044,499
2026-03-09	23.65	23.96	22.92	23.23	-4.80%	2,945,691
2026-03-06	24.60	24.60	24.27	24.40	-0.65%	2,395,383
2026-03-05	24.86	25.02	24.51	24.56	-1.37%	3,544,306
2026-03-04	24.97	25.18	24.71	24.90	-0.40%	2,762,860
2026-03-03	25.06	25.17	24.77	25.00	-1.07%	2,959,934
2026-03-02	25.02	25.33	24.76	25.27	+0.76%	1,398,080
2026-02-27	25.10	25.10	24.74	25.08	+0.64%	7,015,864
2026-02-26	25.14	25.43	24.77	24.92	-0.72%	3,186,191
2026-02-25	24.88	25.13	24.72	25.10	+1.05%	4,613,373
2026-02-24	24.32	24.91	24.31	24.84	+1.31%	3,797,691
2026-02-23	24.30	24.55	24.13	24.52	+1.24%	3,636,983
2026-02-20	24.13	24.49	23.97	24.22	-0.66%	3,127,792
2026-02-19	24.10	25.00	23.89	24.38	+3.74%	3,532,085
2026-02-18	23.61	23.79	23.30	23.50	-0.55%	2,179,192
2026-02-17	23.78	23.78	23.46	23.63	+0.04%	1,542,817
2026-02-16	23.67	23.93	23.26	23.62	+1.37%	4,261,946
2026-02-13	22.94	23.59	22.94	23.30	+1.35%	4,623,859
2026-02-12	23.27	23.27	22.92	22.99	-0.48%	2,111,534
2026-02-11	23.32	23.44	22.95	23.10	+0.57%	1,709,796
2026-02-10	23.12	23.28	22.95	22.97	-0.82%	2,398,283
2026-02-09	23.28	23.73	23.12	23.16	-1.49%	2,932,644
2026-02-06	22.91	23.51	22.68	23.51	+3.48%	4,733,898
2026-02-05	22.33	22.72	22.24	22.72	+1.75%	3,603,007
2026-02-04	22.31	22.48	22.18	22.33	-0.98%	2,205,653
2026-02-03	22.89	22.99	22.47	22.55	+0.40%	3,091,640
2026-02-02	22.03	22.51	22.02	22.46	+0.27%	2,069,906
2026-01-30	22.65	22.68	22.37	22.40	+0.40%	3,892,105
2026-01-29	22.67	22.80	22.18	22.31	-2.62%	2,023,069
2026-01-28	22.92	23.08	22.74	22.91	+0.70%	1,941,704
2026-01-27	23.92	23.92	22.66	22.75	-0.96%	2,476,815
2026-01-23	23.00	23.32	22.84	22.97	-0.09%	1,904,368
2026-01-22	22.71	23.03	22.64	22.99	+2.13%	1,759,854
2026-01-21	22.63	22.66	22.43	22.51	-0.84%	2,295,146
2026-01-20	23.00	23.37	22.61	22.70	-3.03%	3,173,879
2026-01-19	23.30	23.44	23.21	23.41	+0.00%	1,210,726
2026-01-16	23.60	23.61	23.06	23.41	+0.39%	2,006,215
2026-01-15	23.46	23.50	23.22	23.32	+0.43%	1,661,244
2026-01-14	22.92	23.22	22.80	23.22	-0.73%	2,102,025
2026-01-13	23.57	23.75	23.34	23.39	+0.65%	2,009,406
2026-01-12	23.00	23.62	22.82	23.24	+2.33%	2,027,928
2026-01-09	22.75	22.86	22.54	22.71	+0.49%	2,254,495
2026-01-08	22.68	22.77	22.47	22.60	+0.00%	2,542,841
2026-01-07	22.37	22.60	22.28	22.60	+1.30%	2,436,468
2026-01-06	22.51	22.53	22.11	22.31	-1.02%	2,803,380
2026-01-05	22.96	22.96	22.50	22.54	-1.10%	1,127,284
2026-01-02	23.00	23.13	22.72	22.79	-0.74%	780,752
2025-12-31	23.06	23.12	22.88	22.96	-0.43%	1,415,492
2025-12-30	23.03	23.12	22.95	23.06	+1.50%	1,150,009
2025-12-29	22.84	22.95	22.64	22.72	-0.70%	1,110,488
2025-12-24	23.18	23.29	22.73	22.88	-1.00%	1,605,260
2025-12-23	23.04	23.21	22.99	23.11	+0.78%	1,447,408
2025-12-22	22.78	23.03	22.70	22.93	-0.43%	1,795,528
2025-12-19	22.85	23.10	22.81	23.03	+0.92%	6,077,927
2025-12-18	22.99	23.04	22.59	22.82	-0.17%	8,338,130
2025-12-17	22.76	23.43	22.72	22.86	+0.40%	8,077,407
2025-12-16	23.02	23.02	22.63	22.77	+0.62%	3,697,785
2025-12-15	22.71	22.91	22.54	22.63	-1.57%	2,047,491
2025-12-12	23.06	23.12	22.91	22.99	+0.79%	2,112,676
2025-12-11	22.67	22.99	22.66	22.81	-0.18%	3,015,525
2025-12-10	22.84	23.06	22.74	22.85	-0.65%	3,603,375
2025-12-09	23.16	23.16	22.80	23.00	-0.04%	3,318,162
2025-12-08	23.10	23.18	22.84	23.01	-0.73%	2,688,119
2025-12-05	23.12	23.37	23.05	23.18	-1.02%	2,458,701
2025-12-04	23.69	23.69	23.23	23.42	-0.26%	2,301,818
2025-12-03	23.90	24.04	23.46	23.48	-1.14%	4,243,644
2025-12-02	24.52	24.63	23.75	23.75	-0.38%	3,159,881
2025-12-01	24.11	24.19	23.84	23.84	-0.91%	1,479,974
2025-11-28	23.90	24.14	23.89	24.06	+0.21%	1,650,191
2025-11-27	23.80	24.24	23.80	24.01	+0.42%	2,320,132
2025-11-26	23.88	23.95	23.69	23.91	+1.14%	2,661,086
2025-11-25	23.60	23.79	23.46	23.64	+0.17%	2,572,874
2025-11-24	23.11	23.61	23.11	23.60	+1.51%	5,790,965
2025-11-21	23.20	23.44	23.11	23.25	-0.43%	2,733,406
2025-11-20	23.29	23.44	23.14	23.35	+0.52%	3,658,078
2025-11-19	23.26	23.46	23.00	23.23	-0.30%	2,596,952
2025-11-18	23.43	23.70	23.30	23.30	-0.72%	3,583,380
2025-11-17	23.50	23.62	23.37	23.47	-0.80%	2,630,675
2025-11-14	23.49	23.66	23.44	23.66	-0.59%	2,108,829
2025-11-13	24.09	24.14	23.55	23.80	-1.33%	3,440,827
2025-11-12	23.95	24.20	23.84	24.12	+0.79%	2,734,775
2025-11-11	24.07	24.11	23.80	23.93	+0.29%	2,681,217
2025-11-10	23.77	23.88	23.64	23.86	-0.13%	2,373,978
2025-11-07	23.80	24.05	23.72	23.89	+0.72%	3,305,812
2025-11-06	23.63	24.15	23.63	23.72	-0.84%	3,583,627

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.23%). Worst month: Mar (-7.86%). Based on 2 years of daily data (2025–2026).

Jan+0.12%
Feb+9.23%
Mar-7.86%
Apr+0.03%
May-7.50%
Jun+7.98%
Jul+1.60%
Aug+4.62%
Sep-2.14%
Oct-1.04%
Nov-2.63%
Dec-3.69%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Brambles Ltd's (BXB.AX) latest close?

21.39 on 2026-10-30, from the Closelook data lake's daily price record.

What is BXB.AX's 52-week high and low?

25.43 high and 16.18 low over the trailing 52 weeks, as of 2026-10-30.

What is Brambles Ltd's strongest and weakest month historically?

Historically, BXB.AX's strongest calendar month has been Feb (average +9.23%) and its weakest Mar (average -7.86%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BXB.AX?

Recovery attempt under the 200-day: Trades +9.9% vs the 50-day and +4% vs the 200-day average, 14.7% below the 52-week high and +32.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BXB.AX above its 50-day and 200-day moving averages?

Brambles Ltd trades 9.9% above its 50-day and 4.0% above its 200-day moving average (5.6% above its 20-day). As of 2026-10-30.