Dark

BXBLY
BRAMBLES LTD SP/ADR
stock OTC ADR

EOD

Jul 31, 2026

27.45USD-2.625%(-0.74)52,708

Pre-market

0.00USD-100.000%(-28.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	27.5650	28.0201	27.0976	27.450000	-2.625%	52,708	0.000%
2026-07-30	27.9164	28.3100	27.5050	28.190000	+3.602%	84,109	-2.625%
2026-07-29	26.3600	27.5900	26.2200	27.210000	+0.666%	46,814	+0.882%
2026-07-28	26.6800	27.1300	26.6800	27.030000	+1.312%	97,223	+1.554%
2026-07-27	27.7200	27.7200	25.8800	26.680000	+1.580%	133,629	+2.886%
2026-07-24	26.3200	26.7420	26.0450	26.265000	+1.019%	109,092	+4.512%
2026-07-23	25.1100	26.6800	25.1100	26.000000	-3.166%	138,973	+5.577%
2026-07-22	26.8800	26.8800	26.7600	26.850000	-1.141%	43,461	+2.235%
2026-07-21	27.0400	27.4700	26.3700	27.160000	-0.037%	70,622	+1.068%
2026-07-20	27.1450	27.2700	27.1300	27.170000	-0.414%	117,780	+1.031%
2026-07-17	26.8100	28.0700	26.3150	27.283000	+3.384%	60,858	+0.612%
2026-07-16	26.4962	26.6600	25.4100	26.390000	-0.064%	133,076	+4.017%
2026-07-15	25.9925	26.4080	25.5200	26.407000	-0.125%	46,771	+3.950%
2026-07-14	26.3900	26.5950	25.5100	26.440000	+1.419%	139,451	+3.820%
2026-07-13	27.0600	27.0600	25.3420	26.070000	-0.077%	167,002	+5.293%
2026-07-10	25.9950	26.2600	25.4470	26.090000	-2.812%	97,746	+5.213%
2026-07-09	25.7800	27.0700	25.7800	26.845000	+0.243%	147,459	+2.254%
2026-07-08	25.5100	26.8700	25.5100	26.780000	+0.337%	160,620	+2.502%
2026-07-07	25.6400	27.0420	25.6400	26.690000	-3.785%	161,058	+2.848%
2026-07-06	27.8900	28.4400	27.4410	27.740000	+2.513%	170,520	-1.045%
2026-07-02	27.2900	27.2900	26.8638	27.060000	+0.595%	160,256	+1.441%
2026-07-01	27.7900	27.7900	26.8500	26.900000	-0.884%	174,092	+2.045%
2026-06-30	26.7700	27.2100	26.7700	27.140000	-0.695%	194,995	+1.142%
2026-06-29	26.7700	28.0044	26.7700	27.330000	+0.552%	138,219	+0.439%
2026-06-26	26.7710	27.4100	26.7710	27.180000	+0.704%	132,912	+0.993%
2026-06-25	26.7200	27.4960	26.3940	26.990000	+2.351%	114,020	+1.704%
2026-06-24	26.1680	26.9900	26.1650	26.370000	+0.996%	119,247	+4.096%
2026-06-23	26.4010	27.1300	25.9900	26.110000	-2.901%	144,985	+5.132%
2026-06-22	27.8700	27.8700	25.7700	26.890000	+2.399%	239,816	+2.083%
2026-06-18	27.0200	27.0200	26.2600	26.260000	+0.191%	108,832	+4.532%
2026-06-17	26.4100	26.6300	26.1375	26.210000	-0.720%	145,916	+4.731%
2026-06-16	27.4700	27.4700	25.8200	26.400000	+0.418%	119,746	+3.977%
2026-06-15	26.6100	26.7800	26.2900	26.290000	-2.159%	248,453	+4.412%
2026-06-12	26.1100	27.5600	26.0100	26.870000	+3.765%	100,046	+2.159%
2026-06-11	26.6100	26.6100	25.4625	25.895000	+3.539%	197,544	+6.005%
2026-06-10	24.0100	25.2700	24.0100	25.010000	+2.207%	91,995	+9.756%
2026-06-09	24.5700	24.7250	24.1954	24.469996	+3.380%	258,270	+12.178%
2026-06-08	23.0960	23.8100	23.0960	23.670000	+0.085%	295,747	+15.970%
2026-06-05	23.2200	24.1800	23.2200	23.650000	-2.273%	229,235	+16.068%
2026-06-04	23.9800	24.4300	23.9800	24.200000	+4.265%	249,831	+13.430%
2026-06-03	23.4355	23.4470	23.1900	23.210000	-2.602%	161,366	+18.268%
2026-06-02	23.8050	24.2800	23.6027	23.830000	-0.501%	200,944	+15.191%
2026-06-01	23.5596	24.0900	23.5596	23.950000	+0.335%	269,569	+14.614%
2026-05-29	22.7900	24.4000	22.7900	23.870000	+0.505%	255,405	+14.998%
2026-05-28	23.7500	23.9800	23.5100	23.750000	-1.738%	228,761	+15.579%
2026-05-27	23.3200	24.8000	23.3200	24.170000	-1.435%	180,997	+13.571%
2026-05-26	24.2600	24.7400	24.2600	24.522000	+0.418%	163,302	+11.940%
2026-05-22	24.4100	24.8300	24.3600	24.420000	+1.399%	180,899	+12.408%
2026-05-21	23.9020	24.4900	23.9020	24.083000	+0.892%	347,818	+13.981%
2026-05-20	23.5900	24.1094	22.7000	23.870000	-5.014%	246,469	+14.998%
2026-05-19	25.0476	25.9100	24.4100	25.130000	-3.901%	302,638	+9.232%
2026-05-18	26.3468	27.1086	25.5000	26.150000	-16.905%	138,559	+4.971%
2026-05-15	32.1000	32.1000	31.3900	31.470000	-0.672%	55,850	-12.774%
2026-05-14	31.8100	32.7300	31.5300	31.683000	+0.247%	56,750	-13.360%
2026-05-13	31.0600	32.5677	31.0600	31.605000	+0.270%	38,874	-13.147%
2026-05-12	32.2352	32.2352	31.2700	31.520000	-2.021%	44,459	-12.912%
2026-05-11	32.4000	33.1052	32.0700	32.170000	-0.741%	50,985	-14.672%
2026-05-08	32.7870	32.7870	32.3500	32.410000	+0.372%	51,045	-15.304%
2026-05-07	32.8000	32.8000	32.2800	32.290000	-2.329%	79,595	-14.989%
2026-05-06	32.6496	33.1300	32.5615	33.060000	+1.511%	33,383	-16.969%
2026-05-05	32.3015	32.6400	32.1500	32.568000	+0.686%	75,303	-15.715%
2026-05-04	32.6000	32.6600	32.1742	32.346000	-2.100%	58,123	-15.136%
2026-05-01	32.9400	33.2500	32.9400	33.040000	+0.578%	39,971	-16.919%
2026-04-30	32.4000	32.8600	32.4000	32.850000	+5.322%	60,390	-16.438%
2026-04-29	31.4448	31.4950	31.1300	31.190000	-0.256%	31,448	-11.991%
2026-04-28	31.2050	31.3500	31.1747	31.270000	-0.762%	145,167	-12.216%
2026-04-27	30.9495	31.7100	30.9495	31.510000	+0.542%	75,123	-12.885%
2026-04-24	31.3500	31.8100	31.3400	31.340000	-1.322%	37,850	-12.412%
2026-04-23	32.1150	32.1150	31.6850	31.760000	-1.305%	57,198	-13.571%
2026-04-22	31.6900	32.2800	31.6900	32.180000	-0.124%	38,800	-14.699%
2026-04-21	32.5575	32.6300	32.1850	32.220000	-1.044%	47,775	-14.804%
2026-04-20	32.5500	32.6600	32.5200	32.560000	+0.494%	93,504	-15.694%
2026-04-17	31.4000	32.6300	31.4000	32.400000	+2.208%	43,936	-15.278%
2026-04-16	31.5950	31.7800	31.5600	31.700000	-0.782%	32,179	-13.407%
2026-04-15	32.0000	32.0200	31.8550	31.950000	-0.607%	38,833	-14.085%
2026-04-14	32.1400	32.2000	32.1000	32.145000	-1.799%	62,121	-14.606%
2026-04-13	32.3450	32.8800	32.3450	32.734000	-0.941%	37,124	-16.142%
2026-04-10	32.9900	33.1300	32.9700	33.045000	-0.974%	53,530	-16.931%
2026-04-09	33.3000	33.4800	33.0700	33.370000	+1.520%	35,898	-17.740%
2026-04-08	32.9500	33.0000	32.6100	32.870500	+2.881%	39,531	-16.490%
2026-04-07	32.1700	32.1700	31.6600	31.950000	+0.125%	77,757	-14.085%
2026-04-06	31.9400	32.2300	31.8575	31.910000	-0.125%	65,860	-13.977%
2026-04-02	31.6400	32.4000	31.6400	31.950000	-0.312%	260,076	-14.085%
2026-04-01	32.2140	32.2140	31.7100	32.050000	+1.553%	257,987	-14.353%
2026-03-31	31.1600	31.5600	31.0300	31.560000	+2.684%	85,818	-13.023%
2026-03-30	30.8100	31.0700	30.6750	30.735000	+1.002%	85,816	-10.688%
2026-03-27	29.8100	30.6360	29.8100	30.430000	-0.360%	56,465	-9.793%
2026-03-26	31.1000	31.4700	30.3900	30.540000	-1.706%	78,670	-10.118%
2026-03-25	31.0072	31.5100	30.9600	31.070000	+1.154%	51,461	-11.651%
2026-03-24	31.7500	33.2000	30.6000	30.715500	-1.874%	61,772	-10.631%
2026-03-23	31.0800	31.5700	31.0700	31.302200	+0.731%	72,623	-12.306%
2026-03-20	31.8348	31.9100	31.0000	31.075000	-2.003%	52,490	-11.665%
2026-03-19	31.4000	32.0300	31.3850	31.710000	+1.570%	38,321	-13.434%
2026-03-18	31.3800	31.5627	31.2200	31.220000	-1.808%	35,227	-12.076%
2026-03-17	32.1400	32.1400	31.7100	31.795000	-1.043%	38,067	-13.666%
2026-03-16	31.7000	32.1300	31.6622	32.130000	+2.948%	67,329	-14.566%
2026-03-13	31.6000	31.9500	31.1900	31.210000	-1.979%	49,235	-12.047%
2026-03-12	32.2100	33.3400	31.8300	31.840000	-2.779%	43,836	-13.788%
2026-03-11	32.8800	33.2700	32.6512	32.750000	-1.563%	29,070	-16.183%
2026-03-10	33.5800	33.7000	33.1000	33.270000	-0.300%	41,550	-17.493%
2026-03-09	32.7400	33.5800	32.5900	33.370000	-1.810%	46,638	-17.740%
2026-03-06	33.7800	34.1400	33.7100	33.985000	-0.541%	38,467	-19.229%
2026-03-05	35.0400	35.1100	33.9200	34.170000	-4.473%	36,785	-19.666%
2026-03-04	34.9500	35.7700	34.6500	35.770000	+2.288%	57,247	-23.260%
2026-03-03	34.6500	35.1500	34.3900	34.970000	-2.455%	42,182	-21.504%
2026-03-02	35.5900	36.0000	35.5600	35.850000	+0.731%	34,073	-23.431%
2026-02-27	35.5100	35.6750	35.5100	35.590000	+0.282%	35,482	-22.872%
2026-02-26	35.7500	35.9240	35.1800	35.490000	-0.828%	38,394	-22.654%
2026-02-25	35.6900	35.9600	35.6900	35.786250	+1.665%	45,621	-23.295%
2026-02-24	35.1000	35.4100	35.0000	35.200000	+1.441%	42,079	-22.017%
2026-02-23	34.8050	34.9100	34.5980	34.700000	+0.667%	38,645	-20.893%
2026-02-20	32.8600	34.8900	32.8600	34.470000	-0.087%	41,161	-20.366%
2026-02-19	34.5900	34.5900	34.3100	34.500000	+3.386%	56,660	-20.435%
2026-02-18	33.2000	33.5600	33.2000	33.370000	-0.507%	51,114	-17.740%
2026-02-17	33.4300	33.6900	33.2400	33.540000	+1.360%	43,761	-18.157%
2026-02-13	31.5700	33.1000	31.5700	33.090000	+1.815%	37,109	-17.044%
2026-02-12	32.8900	32.8900	32.4000	32.500000	-1.426%	46,049	-15.538%
2026-02-11	32.9700	33.0800	32.6910	32.970000	+1.011%	23,777	-16.742%
2026-02-10	32.7000	32.7200	32.5300	32.640000	-1.121%	64,793	-15.901%
2026-02-09	32.8400	33.0200	32.7900	33.010000	-0.752%	38,406	-16.843%
2026-02-06	33.0150	33.5700	32.9200	33.260000	+6.025%	40,392	-17.468%
2026-02-05	31.5600	31.5900	31.3350	31.370000	0.000%	61,709	-12.496%
2026-02-04	31.4700	31.5100	31.1350	31.370000	-1.228%	51,893	-12.496%
2026-02-03	30.3700	31.7600	30.3700	31.760000	+0.857%	31,773	-13.571%
2026-02-02	31.4600	31.6210	31.3550	31.490000	+0.962%	41,005	-12.829%
2026-01-30	31.4600	31.4900	31.0100	31.190000	-1.016%	30,044	-11.991%
2026-01-29	31.0000	31.7300	31.0000	31.510000	-2.128%	37,687	-12.885%
2026-01-28	31.7440	32.2200	31.7440	32.195000	+0.609%	54,403	-14.738%
2026-01-27	31.7300	32.0200	31.7300	32.000000	+0.156%	23,348	-14.219%
2026-01-26	31.8000	32.1900	31.7800	31.950000	+0.757%	30,607	-14.085%
2026-01-23	31.4700	31.7900	31.4700	31.710000	+0.603%	34,746	-13.434%
2026-01-22	31.2700	31.5400	31.2600	31.520000	+2.504%	110,190	-12.912%
2026-01-21	31.3600	31.3600	30.4300	30.750000	+0.622%	64,062	-10.732%
2026-01-20	31.3600	31.3600	30.5000	30.560000	-2.551%	53,696	-10.177%
2026-01-16	31.2600	31.3600	31.2500	31.360000	+0.256%	37,187	-12.468%
2026-01-15	30.9000	31.3300	30.9000	31.280000	+0.579%	39,764	-12.244%
2026-01-14	31.0800	31.1800	30.9600	31.100000	-0.671%	34,216	-11.736%
2026-01-13	31.4300	31.4300	31.2800	31.310000	-0.159%	43,627	-12.328%
2026-01-12	30.1100	31.5000	30.1100	31.360000	+2.183%	43,809	-12.468%
2026-01-09	30.4100	30.9900	30.4100	30.690000	+0.987%	43,764	-10.557%
2026-01-08	30.3000	30.4200	30.2200	30.390000	+0.066%	50,037	-9.674%
2026-01-07	30.4700	30.4900	30.3600	30.370000	+0.830%	40,354	-9.615%
2026-01-06	29.6270	30.3058	29.6270	30.120000	-0.692%	53,926	-8.865%
2026-01-05	30.1900	30.4300	30.1900	30.330000	-0.394%	70,260	-9.496%
2026-01-02	30.5020	30.5200	30.3700	30.450000	-0.327%	46,927	-9.852%
2025-12-31	30.7700	30.7700	30.5500	30.550000	-1.261%	19,486	-10.147%
2025-12-30	30.9000	30.9900	30.8700	30.940000	+1.443%	38,417	-11.280%
2025-12-29	30.0000	30.5300	30.0000	30.500000	-1.263%	60,582	-10.000%
2025-12-26	31.0450	31.1100	30.7700	30.890000	-0.065%	32,920	-11.136%
2025-12-24	30.7400	30.9200	30.0000	30.910000	-0.322%	47,365	-11.194%
2025-12-23	30.8900	31.0100	30.8400	31.010000	+1.175%	73,223	-11.480%
2025-12-22	29.6900	30.6700	29.6900	30.650000	+0.065%	61,409	-10.440%
2025-12-19	30.5300	30.7200	30.5300	30.630000	+0.889%	56,524	-10.382%
2025-12-18	30.3400	30.4700	30.3150	30.360000	+0.630%	48,532	-9.585%
2025-12-17	30.3700	30.3700	30.1680	30.170000	-0.495%	40,998	-9.016%
2025-12-16	30.3350	30.3600	30.1300	30.320000	+0.631%	49,883	-9.466%
2025-12-15	30.2400	30.2400	30.0200	30.130000	-1.407%	59,926	-8.895%
2025-12-12	30.6000	30.7000	30.4050	30.560000	-0.261%	38,353	-10.177%
2025-12-11	30.5800	30.8900	30.5400	30.640000	-0.487%	50,607	-10.411%
2025-12-10	30.4800	30.8000	30.3900	30.790000	+0.568%	40,023	-10.848%
2025-12-09	30.5000	30.7400	30.5000	30.616000	+0.216%	43,119	-10.341%
2025-12-08	30.5740	30.6600	30.4300	30.550000	-0.779%	44,920	-10.147%
2025-12-05	29.5500	30.8700	29.5500	30.790000	-0.997%	41,390	-10.848%
2025-12-04	31.0450	31.1160	30.9900	31.100000	-0.112%	34,364	-11.736%
2025-12-03	31.1000	31.1500	30.9700	31.135000	-0.495%	28,650	-11.836%
2025-12-02	31.2700	31.3800	31.2000	31.290000	+0.064%	64,680	-12.272%
2025-12-01	31.3000	31.7260	31.2500	31.270000	-1.116%	62,159	-12.216%
2025-11-28	32.4000	32.4000	31.4600	31.623000	+1.000%	28,513	-13.196%
2025-11-26	31.1400	31.3100	31.0496	31.310000	+1.821%	72,090	-12.328%
2025-11-25	30.6300	30.8000	30.5100	30.750000	+0.589%	60,710	-10.732%
2025-11-24	29.2700	30.5800	29.2700	30.570000	+1.058%	73,217	-10.206%
2025-11-21	30.0200	30.2920	29.9797	30.250000	+1.476%	84,192	-9.256%
2025-11-20	30.2520	30.3300	29.7600	29.810000	-1.357%	80,376	-7.917%
2025-11-19	30.1100	30.3000	30.0500	30.220000	-0.461%	55,062	-9.166%
2025-11-18	30.2875	30.4700	30.1600	30.360000	-0.361%	66,685	-9.585%
2025-11-17	30.4900	30.6600	30.2950	30.470000	-1.232%	67,515	-9.911%
2025-11-14	30.7600	30.9000	30.7500	30.850000	+0.423%	32,411	-11.021%
2025-11-13	30.9900	30.9900	30.6900	30.720000	-2.533%	48,911	-10.645%
2025-11-12	31.4850	31.5700	31.4850	31.518400	+0.614%	26,379	-12.908%
2025-11-11	31.2350	31.3300	31.1800	31.326000	+0.083%	30,380	-12.373%
2025-11-10	31.1050	31.3000	31.0600	31.300000	+0.968%	66,686	-12.300%
2025-11-07	30.8000	31.0000	30.7400	31.000000	+0.944%	65,822	-11.452%
2025-11-06	30.9180	30.9180	30.6640	30.710000	-1.791%	84,833	-10.615%
2025-11-05	31.0650	31.2800	31.0650	31.270000	+3.252%	46,584	-12.216%
2025-11-04	29.5000	30.5100	29.5000	30.285000	-5.976%	104,365	-9.361%
2025-11-03	32.2200	32.2700	32.1950	32.210000	-0.494%	44,876	-14.778%
2025-10-31	32.1000	32.7900	32.0300	32.370000	+0.794%	41,645	-15.199%
2025-10-30	31.5100	32.6570	31.5100	32.115000	-0.388%	42,567	-14.526%
2025-10-29	32.4600	32.5600	32.1750	32.240000	-2.362%	18,580	-14.857%
2025-10-28	32.9500	33.1300	32.8600	33.020000	+0.794%	21,474	-16.869%
2025-10-27	32.7485	32.8200	32.6800	32.760000	+1.424%	37,128	-16.209%
2025-10-24	32.1900	32.3000	32.1900	32.300000	+0.498%	30,195	-15.015%
2025-10-23	32.1500	32.2000	32.1300	32.140000	0.000%	41,013	-14.592%
2025-10-22	32.2200	32.2200	31.9790	32.140000	-1.982%	28,990	-14.592%
2025-10-21	33.3050	33.5430	32.7700	32.790000	-0.213%	26,080	-16.285%
2025-10-20	32.6100	32.8600	32.6100	32.860000	+2.816%	35,701	-16.464%
2025-10-17	33.0300	33.0300	31.7300	31.960000	-0.807%	46,876	-14.111%
2025-10-16	32.3550	32.4500	32.1200	32.220000	+0.593%	37,618	-14.804%
2025-10-15	32.0300	32.1200	31.8750	32.030000	+0.031%	26,476	-14.299%
2025-10-14	31.7050	32.1300	31.7050	32.020000	-0.713%	40,086	-14.272%
2025-10-13	32.1750	32.3200	32.1510	32.250000	+0.813%	34,128	-14.884%
2025-10-10	32.4700	32.5300	31.9100	31.990000	-0.312%	23,625	-14.192%
2025-10-09	32.0500	32.2478	31.7200	32.090000	-1.790%	41,352	-14.459%
2025-10-08	32.5400	32.7000	32.5260	32.675000	+0.787%	47,633	-15.991%
2025-10-07	32.6200	32.6200	32.4200	32.420000	-1.758%	28,202	-15.330%
2025-10-06	33.3900	33.4850	32.8900	33.000000	+0.304%	30,115	-16.818%
2025-10-03	32.8164	32.9000	32.8100	32.900000	+0.320%	36,595	-16.565%
2025-10-02	32.7400	32.8000	32.6400	32.795000	-1.811%	19,381	-16.298%
2025-10-01	33.0000	33.4000	33.0000	33.400000	+2.047%	51,420	-17.814%
2025-09-30	32.6700	32.7300	32.6500	32.730000	+0.522%	27,074	-16.132%
2025-09-29	32.0450	32.5600	32.0450	32.560000	+0.805%	47,353	-15.694%
2025-09-26	32.1950	32.3100	32.1800	32.300000	+1.095%	35,317	-15.015%
2025-09-25	31.9700	32.0500	31.8000	31.950000	-1.964%	88,506	-14.085%
2025-09-24	32.6100	32.6900	32.5680	32.590000	-0.912%	30,065	-15.772%
2025-09-23	33.0150	33.0150	32.8450	32.890000	+0.550%	21,693	-16.540%
2025-09-22	32.2500	33.1650	32.2500	32.710000	-0.214%	28,701	-16.081%
2025-09-19	32.7400	32.7900	32.6400	32.780000	+0.924%	33,494	-16.260%
2025-09-18	32.9435	33.3800	32.4200	32.480000	-2.080%	28,622	-15.486%
2025-09-17	31.9300	33.3700	31.9300	33.170000	-0.540%	47,971	-17.244%
2025-09-16	33.6200	33.6200	33.2000	33.350000	-1.039%	25,530	-17.691%
2025-09-15	33.5950	33.7800	33.5950	33.700000	+0.357%	34,885	-18.546%
2025-09-12	33.6900	33.6900	33.5500	33.580000	-1.119%	63,138	-18.255%
2025-09-11	33.6100	33.9800	33.6100	33.960000	-0.847%	45,147	-19.170%
2025-09-10	34.3260	34.3700	34.2200	34.250000	+0.352%	20,219	-19.854%
2025-09-09	34.2350	34.3201	34.0700	34.130000	-1.487%	29,296	-19.572%
2025-09-08	34.6400	34.7300	34.5600	34.645000	+0.014%	31,592	-20.768%
2025-09-05	34.5850	34.9350	34.5700	34.640000	+0.844%	19,417	-20.756%
2025-09-04	33.3300	34.3900	33.3300	34.350000	+0.807%	28,317	-20.087%
2025-09-03	35.1600	35.1600	33.8100	34.075000	+0.368%	23,710	-19.442%
2025-09-02	33.6900	33.9500	33.6900	33.950000	+0.029%	34,657	-19.146%
2025-08-29	33.8450	33.9500	33.8000	33.940000	-0.176%	52,183	-19.122%
2025-08-28	35.2700	35.2700	33.9100	34.000000	+0.384%	78,106	-19.265%
2025-08-27	33.1600	33.8700	33.1600	33.870000	-0.294%	28,311	-18.955%
2025-08-26	33.9600	34.0300	33.8900	33.970000	0.000%	31,432	-19.193%
2025-08-25	33.1900	34.2900	33.1900	33.970000	+0.682%	99,682	-19.193%
2025-08-22	32.0800	33.8000	32.0800	33.740000	+0.626%	64,031	-18.643%
2025-08-21	33.5400	33.6900	33.4900	33.530000	+11.804%	44,127	-18.133%
2025-08-20	29.8750	30.0000	29.8500	29.990000	-0.299%	24,784	-8.469%
2025-08-19	30.2100	30.2800	30.0600	30.080000	-0.331%	49,917	-8.743%
2025-08-18	30.7300	30.7300	30.0700	30.180000	+0.166%	51,014	-9.046%
2025-08-15	30.1500	30.1500	30.0925	30.130000	+0.635%	34,906	-8.895%
2025-08-14	29.8500	29.9450	29.8400	29.940000	-1.836%	22,925	-8.317%
2025-08-13	29.9260	30.5000	29.2100	30.500000	+1.870%	18,005	-10.000%
2025-08-12	30.0000	30.6600	29.7800	29.940000	-1.481%	362,047	-8.317%
2025-08-11	30.3400	30.4500	30.2800	30.390000	+0.264%	36,616	-9.674%
2025-08-08	30.3000	30.3800	30.2400	30.310000	+0.122%	32,330	-9.436%
2025-08-07	30.5500	30.5500	30.2200	30.273000	-3.033%	35,006	-9.325%
2025-08-06	31.1700	31.2460	31.1300	31.220000	+1.364%	13,398	-12.076%
2025-08-05	30.5750	30.8700	30.4700	30.800000	-0.003%	26,800	-10.877%
2025-08-04	30.7550	30.9200	30.7000	30.801000	+1.020%	80,168	-10.880%
2025-08-01	30.5350	30.6300	30.4450	30.490000	-0.294%	23,133	-9.970%
2025-07-31	30.7300	31.0475	30.5600	30.580000	-0.553%	60,828	-10.235%
2025-07-30	30.3500	31.0000	30.3500	30.750000	+1.619%	37,015	-10.732%
2025-07-29	30.2100	30.3000	30.1200	30.260000	+0.665%	22,958	-9.286%
2025-07-28	30.1100	30.3800	30.0400	30.060000	-1.128%	67,335	-8.683%
2025-07-25	30.5500	30.5800	30.3100	30.403000	-0.318%	20,239	-9.713%
2025-07-24	29.8800	30.8890	29.8800	30.500000	-1.708%	29,689	-10.000%
2025-07-23	30.6200	31.1000	30.6200	31.030000	+0.845%	27,471	-11.537%
2025-07-22	30.7035	30.8600	30.6950	30.770000	-0.469%	30,065	-10.790%
2025-07-21	30.9700	31.0700	30.9150	30.915000	+0.081%	20,353	-11.208%
2025-07-18	30.5400	30.9650	30.5400	30.890000	+0.504%	20,390	-11.136%
2025-07-17	30.7850	30.7950	30.6300	30.735000	+0.081%	35,373	-10.688%
2025-07-16	30.6300	30.7600	30.5200	30.710000	+0.163%	27,606	-10.615%
2025-07-15	30.9650	30.9650	30.6100	30.660000	-0.293%	38,781	-10.470%
2025-07-14	31.0350	31.0350	30.7500	30.750000	-0.324%	25,429	-10.732%
2025-07-11	30.8400	30.8840	30.8000	30.850000	-0.323%	34,721	-11.021%
2025-07-10	30.7800	31.0200	30.7800	30.950000	+1.655%	33,120	-11.309%
2025-07-09	31.0000	31.0000	29.7200	30.446000	+0.349%	63,930	-9.840%
2025-07-08	30.0000	30.4000	30.0000	30.340000	+0.985%	258,187	-9.525%
2025-07-07	30.4100	30.4885	29.9500	30.044000	-1.849%	106,640	-8.634%
2025-07-03	31.0000	31.0000	30.4500	30.610000	-0.455%	35,957	-10.323%
2025-07-02	31.0500	31.0500	30.4985	30.750000	-0.195%	18,422	-10.732%
2025-07-01	30.6325	31.1400	30.6325	30.810000	-0.546%	38,977	-10.906%
2025-06-30	31.5000	31.5000	30.2600	30.979000	+1.272%	32,524	-11.392%
2025-06-27	30.6900	30.7900	30.3280	30.590000	-0.228%	46,721	-10.265%
2025-06-26	31.3900	31.3900	30.4650	30.660000	+0.938%	81,885	-10.470%
2025-06-25	30.4000	30.8300	30.2500	30.375000	-1.220%	30,688	-9.630%
2025-06-24	29.8700	30.8200	29.8700	30.750000	+0.490%	31,212	-10.732%
2025-06-23	30.8000	30.8000	29.0100	30.600000	-2.980%	40,581	-10.294%
2025-06-20	31.9850	31.9850	31.4300	31.540000	+4.213%	36,130	-12.968%
2025-06-18	30.3500	30.4000	30.1400	30.265000	+1.424%	25,800	-9.301%
2025-06-17	30.7600	30.7600	29.7400	29.840000	-0.864%	39,160	-8.009%
2025-06-16	31.0000	31.0000	30.0500	30.100000	+0.858%	53,842	-8.804%
2025-06-13	30.1000	30.1000	28.7100	29.844000	-0.850%	36,109	-8.022%
2025-06-12	30.5100	30.5786	30.1000	30.100000	-0.033%	55,739	-8.804%
2025-06-11	30.7500	30.7500	30.0200	30.110000	-0.166%	23,230	-8.834%
2025-06-10	28.8100	31.0700	28.8100	30.160000	+0.533%	40,063	-8.985%
2025-06-09	31.0500	31.0500	29.7630	30.000000	+0.200%	28,026	-8.500%
2025-06-06	30.1500	30.9500	29.9400	29.940000	-1.049%	24,122	-8.317%
2025-06-05	30.7450	30.7450	30.2100	30.257500	-0.272%	66,318	-9.279%
2025-06-04	30.2300	30.4300	30.1900	30.340000	-0.459%	88,786	-9.525%
2025-06-03	30.3900	30.8900	30.3900	30.480000	-0.788%	108,587	-9.941%
2025-06-02	30.3300	30.7300	30.3300	30.722000	+2.338%	103,231	-10.650%
2025-05-30	30.6900	30.6900	29.7500	30.020000	+1.344%	48,029	-8.561%
2025-05-29	30.1300	30.1300	29.4900	29.622000	+0.414%	27,073	-7.332%
2025-05-28	28.6000	30.2930	28.6000	29.500000	-0.338%	44,776	-6.949%
2025-05-27	30.3700	30.3700	29.4600	29.600000	+3.569%	50,096	-7.264%
2025-05-23	28.5885	28.7622	28.3300	28.580000	+0.210%	21,802	-3.954%
2025-05-22	27.6900	29.4000	27.6900	28.520000	+1.821%	30,871	-3.752%
2025-05-21	28.2500	28.3400	28.0000	28.010000	-0.320%	31,866	-1.999%
2025-05-20	28.1650	28.4200	28.0420	28.100000	-0.390%	24,359	-2.313%
2025-05-19	28.1040	28.3000	28.0950	28.210000	+0.320%	39,990	-2.694%
2025-05-16	27.7720	28.1200	27.7720	28.120000	+0.500%	25,026	-2.383%
2025-05-15	28.2258	28.2258	27.7700	27.980000	+1.047%	23,022	-1.894%
2025-05-14	27.2700	27.8600	27.2700	27.690000	+1.206%	27,773	-0.867%
2025-05-13	26.0000	27.5600	26.0000	27.360000	-0.545%	57,849	+0.329%
2025-05-12	27.3000	27.5100	26.6800	27.510000	+0.991%	68,280	-0.218%
2025-05-09	26.7700	27.4900	26.7700	27.240000	-0.183%	37,070	+0.771%
2025-05-08	27.2000	27.3700	27.1600	27.290000	+0.664%	94,089	+0.586%
2025-05-07	27.0100	28.0300	27.0100	27.110000	-0.550%	69,323	+1.254%
2025-05-06	28.0700	28.0700	27.1500	27.260000	+0.603%	29,996	+0.697%
2025-05-05	27.6500	27.6500	27.0500	27.096500	-1.895%	33,420	+1.305%
2025-05-02	26.8800	27.8900	26.7800	27.620000	+4.820%	67,002	-0.615%
2025-05-01	26.6900	27.1300	26.2200	26.350000	-0.038%	102,281	+4.175%
2025-04-30	26.0400	26.4600	25.8896	26.360000	+1.855%	75,346	+4.135%
2025-04-29	26.1950	26.2700	25.6900	25.880000	+0.975%	60,281	+6.066%
2025-04-28	26.0000	26.0000	25.4300	25.630000	-5.074%	58,551	+7.101%
2025-04-25	26.7600	27.0100	26.7600	27.000000	-0.295%	29,932	+1.667%
2025-04-24	27.6500	27.6500	26.7340	27.080000	+1.347%	30,285	+1.366%
2025-04-23	26.8200	27.0400	26.5700	26.720000	+1.558%	83,629	+2.732%
2025-04-22	26.2500	26.4850	25.8700	26.310000	+1.037%	84,377	+4.333%
2025-04-21	27.0900	27.0900	25.0500	26.040000	-0.838%	123,654	+5.415%
2025-04-17	26.4600	27.2200	26.0500	26.260000	-1.315%	61,228	+4.532%
2025-04-16	26.4600	26.7850	26.4600	26.610000	+0.567%	47,524	+3.157%
2025-04-15	27.0000	27.0000	26.4100	26.460000	+0.114%	234,011	+3.741%
2025-04-14	26.1100	27.3900	26.1100	26.430000	-0.264%	156,995	+3.859%
2025-04-11	25.8600	26.5675	25.3800	26.500000	+2.277%	159,020	+3.585%
2025-04-10	25.5200	26.4476	25.3600	25.910000	-2.704%	232,537	+5.944%
2025-04-09	23.5600	26.6300	23.5600	26.630000	+10.361%	281,475	+3.079%
2025-04-08	23.8977	25.6500	23.8600	24.130000	+1.472%	261,299	+13.759%
2025-04-07	23.9850	24.6800	23.4180	23.780000	-0.834%	212,526	+15.433%
2025-04-04	25.1200	26.1061	23.7000	23.980000	-6.292%	94,964	+14.470%
2025-04-03	25.9250	25.9600	25.5500	25.590000	-2.029%	71,718	+7.268%
2025-04-02	26.8400	26.8400	25.6000	26.120000	+2.031%	62,159	+5.092%
2025-04-01	26.2400	26.2400	25.3300	25.600000	+0.907%	135,161	+7.227%
2025-03-31	26.2300	26.2300	25.0250	25.370000	-1.110%	153,094	+8.199%
2025-03-28	26.6800	26.6800	25.2127	25.654800	-0.215%	92,330	+6.998%
2025-03-27	26.3600	26.3600	25.6300	25.710000	-0.472%	218,288	+6.768%
2025-03-26	26.8400	26.8400	25.8050	25.832000	-0.875%	25,219	+6.264%
2025-03-25	25.8300	26.1600	25.8300	26.060000	+1.519%	61,773	+5.334%
2025-03-24	25.7850	25.9150	25.5800	25.670000	+0.470%	65,116	+6.934%
2025-03-21	25.5500	25.5700	25.3552	25.550000	-0.390%	77,087	+7.436%
2025-03-20	25.9400	25.9400	25.6200	25.650000	-1.118%	57,106	+7.018%
2025-03-19	25.7000	25.9400	25.5466	25.940000	+0.309%	26,536	+5.821%
2025-03-18	26.1100	26.1100	25.8000	25.860000	-0.976%	52,073	+6.148%
2025-03-17	26.6000	26.6000	25.9100	26.115000	+0.675%	54,685	+5.112%
2025-03-14	25.9500	26.1441	25.7100	25.940000	+1.885%	74,986	+5.821%
2025-03-13	25.5600	25.5600	25.3200	25.460000	-1.011%	81,654	+7.816%
2025-03-12	25.7000	25.9885	25.4100	25.720000	-0.117%	80,225	+6.726%
2025-03-11	25.8700	26.1000	25.6200	25.750000	-1.830%	38,105	+6.602%
2025-03-10	26.3938	26.3938	25.9400	26.230000	-0.569%	43,678	+4.651%
2025-03-07	26.4550	27.0400	26.2400	26.380000	+0.957%	21,614	+4.056%
2025-03-06	27.1800	27.1800	26.1200	26.130000	-1.563%	18,219	+5.052%
2025-03-05	26.4900	26.9900	25.7500	26.545000	+0.778%	19,274	+3.409%
2025-03-04	26.2100	26.5900	25.9700	26.340000	+1.113%	37,477	+4.214%
2025-03-03	27.3200	27.3200	25.8900	26.050000	-0.306%	158,037	+5.374%
2025-02-28	26.1000	26.9800	25.8500	26.130000	-1.841%	669,924	+5.052%
2025-02-27	26.3200	27.6300	26.3200	26.620000	+0.605%	362,805	+3.118%
2025-02-26	25.4700	26.6680	25.4700	26.460000	+2.202%	133,119	+3.741%
2025-02-25	26.0000	26.0000	25.7100	25.890000	+2.332%	30,316	+6.025%
2025-02-24	24.8400	25.5200	24.8400	25.300000	+1.119%	23,543	+8.498%
2025-02-21	25.2200	25.7400	24.7200	25.020000	-2.113%	30,255	+9.712%
2025-02-20	25.2000	25.7500	25.2000	25.560000	+2.651%	50,918	+7.394%
2025-02-19	25.2900	25.2900	24.4000	24.900000	+1.716%	34,154	+10.241%
2025-02-18	24.2050	24.6700	23.6800	24.480000	+0.082%	24,827	+12.132%
2025-02-14	25.0800	25.0800	24.4100	24.460000	-0.367%	26,459	+12.224%
2025-02-13	23.3100	24.6300	23.3100	24.550000	+1.045%	33,903	+11.813%
2025-02-12	24.3000	24.3590	24.0800	24.296000	+0.355%	27,536	+12.982%
2025-02-11	24.0000	24.2400	24.0000	24.210000	-0.616%	26,244	+13.383%
2025-02-10	24.0000	24.4200	24.0000	24.360000	+0.309%	31,674	+12.685%

.dark-mode .q6KhLT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6KhLT{ color: #333333; background-color: white; border: 2px solid #333333; }BXBLYBRAMBLES LTD SP/ADRstock OTC ADR

BXBLY
BRAMBLES LTD SP/ADR
stock OTC ADR