BXB.AX: Brambles Limited Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.2953

CLOSE 6.2924

Low

LOW 5.25

High

HIGH 6.77

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	6.47	6.47	6.36	6.36
01/05/2011	6.39	6.43	6.3	6.36
01/06/2011	6.39	6.67	6.35	6.62
01/07/2011	6.58	6.64	6.5	6.57
01/10/2011	6.61	6.63	6.53	6.61
01/11/2011	6.57	6.63	6.55	6.62
01/12/2011	6.57	6.67	6.57	6.66
01/13/2011	6.68	6.74	6.66	6.71
01/14/2011	6.68	6.69	6.52	6.58
01/17/2011	6.62	6.68	6.52	6.58
01/18/2011	6.62	6.62	6.5	6.61
01/19/2011	6.61	6.73	6.57	6.67
01/20/2011	6.72	6.77	6.65	6.67
01/21/2011	6.64	6.74	6.59	6.66
01/24/2011	6.62	6.73	6.58	6.69
01/25/2011	6.7	6.7	6.63	6.67
01/27/2011	6.64	6.69	6.59	6.67
01/28/2011	6.59	6.61	6.46	6.5
01/31/2011	6.44	6.56	6.42	6.51
02/01/2011	6.5	6.58	6.43	6.55
02/02/2011	6.68	6.68	6.6	6.6
02/03/2011	6.59	6.6	6.49	6.53
02/04/2011	6.54	6.66	6.51	6.61
02/07/2011	6.62	6.64	6.58	6.62
02/08/2011	6.61	6.63	6.55	6.59
02/09/2011	6.6	6.62	6.43	6.48
02/10/2011	6.49	6.55	6.48	6.52
02/11/2011	6.51	6.51	6.42	6.42
02/14/2011	6.48	6.57	6.45	6.56
02/15/2011	6.3	6.58	6.25	6.52
02/16/2011	6.57	6.68	6.49	6.64
02/17/2011	6.68	6.68	6.58	6.68
02/18/2011	6.62	6.69	6.58	6.65
02/21/2011	6.58	6.66	6.42	6.43
02/22/2011	6.39	6.42	6.32	6.35
02/23/2011	6.36	6.46	6.35	6.42
02/24/2011	6.39	6.44	6.31	6.35
02/25/2011	6.3	6.38	6.29	6.34
02/28/2011	6.38	6.44	6.29	6.43
03/01/2011	6.43	6.47	6.35	6.4
03/02/2011	6.4	6.41	6.33	6.38
03/03/2011	6.35	6.43	6.31	6.38
03/04/2011	6.39	6.6	6.39	6.59
03/07/2011	6.43	6.5	6.36	6.4
03/08/2011	6.32	6.39	6.3	6.38
03/09/2011	6.35	6.39	6.29	6.32
03/10/2011	6.35	6.36	6.23	6.24
03/11/2011	6.17	6.27	6.03	6.09
03/14/2011	6.08	6.14	6	6.08
03/15/2011	6.01	6.04	5.9	5.92
03/16/2011	5.85	5.95	5.79	5.9
03/17/2011	5.8	6.14	5.74	6.09
03/18/2011	6.12	6.2	6.05	6.2
03/21/2011	6.16	6.2	6.09	6.19
03/22/2011	6.23	6.25	6.13	6.19
03/23/2011	6.23	6.31	6.17	6.26
03/24/2011	6.26	6.39	6.24	6.38
03/25/2011	6.35	6.4	6.26	6.4
03/28/2011	6.43	6.43	6.29	6.29
03/29/2011	6.3	6.33	6.22	6.26
03/30/2011	6.24	6.46	6.19	6.43
03/31/2011	6.5	6.5	6.32	6.42
04/01/2011	6.36	6.45	6.36	6.42
04/04/2011	6.52	6.59	6.48	6.51
04/05/2011	6.48	6.52	6.38	6.45
04/06/2011	6.46	6.58	6.44	6.58
04/07/2011	6.61	6.63	6.51	6.6
04/08/2011	6.67	6.7	6.58	6.67
04/11/2011	6.62	6.65	6.51	6.58
04/12/2011	6.58	6.58	6.47	6.51
04/13/2011	6.53	6.56	6.48	6.53
04/14/2011	6.55	6.56	6.4	6.46
04/15/2011	6.45	6.47	6.28	6.3
04/18/2011	6.35	6.38	6.25	6.32
04/19/2011	6.28	6.3	6.18	6.21
04/20/2011	6.22	6.29	6.22	6.29
04/21/2011	6.35	6.36	6.28	6.33
04/27/2011	6.39	6.39	6.32	6.35
04/28/2011	6.35	6.39	6.28	6.29
04/29/2011	6.33	6.33	6.08	6.1
05/02/2011	6.05	6.16	5.96	6.11
05/03/2011	6.08	6.12	6.04	6.09
05/04/2011	6.05	6.1	5.97	6.08
05/05/2011	6.09	6.25	6.06	6.19
05/06/2011	6.23	6.28	6.09	6.21
05/09/2011	6.29	6.32	6.22	6.25
05/10/2011	6.23	6.26	6.16	6.19
05/11/2011	6.31	6.35	6.27	6.32
05/12/2011	6.32	6.32	6.17	6.21
05/13/2011	6.28	6.36	6.25	6.35
05/16/2011	6.24	6.35	6.22	6.26
05/17/2011	6.22	6.35	6.2	6.35
05/18/2011	6.39	6.45	6.33	6.35
05/19/2011	6.48	6.61	6.39	6.59
05/20/2011	6.62	6.71	6.57	6.68
05/23/2011	6.65	6.66	6.54	6.58
05/24/2011	6.62	6.62	6.46	6.55
05/25/2011	6.5	6.58	6.38	6.4
05/26/2011	6.46	6.64	6.42	6.63
05/27/2011	6.63	6.65	6.51	6.58
05/30/2011	6.55	6.64	6.54	6.62
05/31/2011	6.62	6.68	6.58	6.68
06/01/2011	6.67	6.76	6.61	6.63
06/02/2011	6.49	6.51	6.37	6.39
06/03/2011	6.48	6.59	6.45	6.58
06/06/2011	6.56	6.58	6.5	6.53
06/07/2011	6.53	6.56	6.48	6.51
06/08/2011	6.58	6.59	6.35	6.44
06/09/2011	6.5	6.59	6.47	6.48
06/10/2011	6.51	6.55	6.48	6.53
06/14/2011	6.52	6.67	6.43	6.66
06/15/2011	6.61	6.68	6.56	6.58
06/16/2011	6.51	6.54	6.4	6.41
06/17/2011	6.48	6.53	6.39	6.43
06/20/2011	6.48	6.49	6.39	6.42
06/21/2011	6.49	6.51	6.42	6.48
06/22/2011	6.53	6.55	6.48	6.51
06/23/2011	6.52	6.58	6.48	6.53
06/24/2011	6.57	6.58	6.45	6.48
06/27/2011	6.39	6.44	6.28	6.29
06/28/2011	6.37	6.37	6.21	6.26
06/29/2011	6.33	6.34	6.28	6.31
06/30/2011	6.35	6.58	6.33	6.55
07/01/2011	6.55	6.55	6.47	6.54
07/04/2011	6.6	6.63	6.58	6.61
07/05/2011	6.6	6.67	6.51	6.57
07/06/2011	6.58	6.65	6.51	6.56
07/07/2011	6.58	6.66	6.51	6.62
07/08/2011	6.59	6.6	6.51	6.57
07/11/2011	6.48	6.52	6.42	6.48
07/12/2011	6.4	6.43	6.3	6.33
07/13/2011	6.4	6.53	6.37	6.43
07/14/2011	6.4	6.44	6.32	6.4
07/15/2011	6.48	6.53	6.39	6.42
07/18/2011	6.45	6.45	6.32	6.36
07/19/2011	6.29	6.39	6.22	6.31
07/20/2011	6.42	6.48	6.38	6.42
07/21/2011	6.45	6.48	6.4	6.45
07/22/2011	6.49	6.68	6.48	6.65
07/25/2011	6.57	6.6	6.41	6.42
07/26/2011	6.46	6.5	6.41	6.48
07/27/2011	6.48	6.49	6.36	6.37
07/28/2011	6.33	6.33	6.25	6.25
07/29/2011	6.25	6.33	6.22	6.29
08/01/2011	6.35	6.37	6.24	6.27
08/02/2011	6.21	6.22	6.11	6.11
08/03/2011	5.99	6.02	5.78	5.8
08/04/2011	5.85	6	5.82	5.9
08/05/2011	5.76	5.76	5.51	5.66
08/08/2011	5.5	5.7	5.5	5.6
08/09/2011	5.41	5.71	5.25	5.71
08/10/2011	5.9	5.98	5.74	5.84
08/11/2011	5.73	5.76	5.56	5.76
08/12/2011	5.8	5.9	5.78	5.8
08/15/2011	5.98	6	5.83	5.96
08/16/2011	6	6.13	5.96	6.02
08/17/2011	6.37	6.39	6.15	6.29
08/18/2011	6.26	6.33	6.15	6.31
08/19/2011	6.09	6.15	5.97	6.03
08/22/2011	6.01	6.03	5.86	5.96
08/23/2011	5.96	6.06	5.93	6.05
08/24/2011	6.14	6.19	5.98	6.05
08/25/2011	6.15	6.21	6.02	6.11
08/26/2011	6.14	6.21	6.06	6.09
08/29/2011	6.15	6.19	6.1	6.18
08/30/2011	6.18	6.19	5.99	6.03
08/31/2011	6.08	6.1	5.97	6.1
09/01/2011	6.17	6.21	6.13	6.16
09/02/2011	6.14	6.15	5.96	6.05
09/05/2011	6.01	6.05	5.89	5.91
09/06/2011	5.85	5.85	5.79	5.81
09/07/2011	5.85	6	5.82	6
09/08/2011	6.08	6.13	5.97	6.02
09/09/2011	6.03	6.12	6	6.04
09/12/2011	5.9	5.9	5.79	5.81
09/13/2011	5.88	5.88	5.75	5.79
09/14/2011	5.82	5.89	5.67	5.73
09/15/2011	5.89	5.89	5.61	5.7
09/16/2011	5.9	5.94	5.82	5.9
09/19/2011	5.89	5.9	5.76	5.85
09/20/2011	5.88	5.89	5.78	5.85
09/21/2011	5.97	6.01	5.84	5.92
09/22/2011	5.82	5.88	5.69	5.83
09/23/2011	5.89	5.93	5.79	5.85
09/26/2011	5.97	6.03	5.77	5.81
09/27/2011	5.92	5.94	5.7	5.79
09/28/2011	5.76	5.85	5.7	5.78
09/29/2011	5.74	5.77	5.64	5.76
09/30/2011	5.74	5.89	5.7	5.87
10/03/2011	5.77	5.8	5.65	5.7
10/04/2011	5.71	5.73	5.57	5.62
10/05/2011	5.73	5.73	5.53	5.6
10/06/2011	5.69	6	5.61	5.99
10/07/2011	6	6.16	5.94	6.09
10/10/2011	6.03	6.17	5.98	6.16
10/11/2011	6.13	6.21	6.08	6.19
10/12/2011	6.14	6.19	6	6.05
10/13/2011	6.11	6.17	6.08	6.12
10/14/2011	6.12	6.14	6.01	6.06
10/17/2011	6.17	6.25	6.16	6.19
10/18/2011	6.14	6.18	6.04	6.11
10/19/2011	6.11	6.19	6.03	6.17
10/20/2011	6	6.05	5.9	5.99
10/21/2011	5.98	6.1	5.93	6.02
10/24/2011	6.08	6.19	6.06	6.18
10/25/2011	6.17	6.17	6.02	6.08
10/26/2011	5.96	6.14	5.96	6.08
10/27/2011	6.05	6.26	6.05	6.21
10/28/2011	6.32	6.32	6.1	6.14
10/31/2011	6.08	6.17	6	6
11/01/2011	5.9	5.99	5.87	5.91
11/02/2011	5.73	5.88	5.7	5.81
11/03/2011	5.89	5.89	5.68	5.89
11/04/2011	6.02	6.07	5.99	6.06
11/07/2011	6.04	6.07	5.97	6.06
11/08/2011	6.03	6.06	5.95	6.01
11/09/2011	6.06	6.2	5.98	6.06
11/10/2011	5.87	6.14	5.74	6.03
11/11/2011	6.07	6.25	6.03	6.25
11/14/2011	6.32	6.43	6.3	6.37
11/15/2011	6.37	6.39	6.27	6.31
11/16/2011	6.23	6.31	6.18	6.23
11/17/2011	6.24	6.25	6.13	6.18
11/18/2011	6.18	6.29	6.14	6.19
11/21/2011	6.22	6.34	6.19	6.22
11/22/2011	6.11	6.24	6.09	6.09
11/23/2011	6.09	6.29	6.09	6.21
11/24/2011	6.21	6.27	6.17	6.2
11/25/2011	6.17	6.21	6.09	6.09
11/28/2011	6.17	6.29	6.16	6.2
11/29/2011	6.17	6.35	6.09	6.32
11/30/2011	6.41	6.48	6.35	6.4
12/01/2011	6.6	6.71	6.5	6.56
12/02/2011	6.56	6.58	6.46	6.58
12/05/2011	6.57	6.68	6.57	6.62
12/06/2011	6.61	6.68	6.5	6.51
12/07/2011	6.55	6.59	6.43	6.46
12/08/2011	6.48	6.61	6.47	6.55
12/09/2011	6.51	6.54	6.38	6.39
12/12/2011	6.45	6.59	6.45	6.59
12/13/2011	6.46	6.53	6.41	6.48
12/14/2011	6.45	6.51	6.39	6.51
12/15/2011	6.46	6.53	6.46	6.49
12/16/2011	6.55	6.59	6.53	6.57
12/19/2011	6.53	6.57	6.34	6.38
12/20/2011	6.4	6.41	6.29	6.32
12/21/2011	6.39	6.49	6.38	6.48
12/22/2011	6.39	6.52	6.36	6.48
12/23/2011	6.52	6.58	6.48	6.58
12/28/2011	6.58	6.58	6.4	6.42
12/29/2011	6.39	6.45	6.35	6.43
12/30/2011	6.46	6.53	6.46	6.49

Menu

Create your free account now!

BXB.AX: Brambles Limited Historical Data

2011 Historical Chart

Average

Low

High