Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.775	0.785	0.755	0.775	0.775	2,149,467
2026-10-19	0.795	0.800	0.770	0.785	0.785	2,853,935
2026-10-16	0.735	0.810	0.735	0.790	0.790	3,920,353
2026-10-15	0.745	0.760	0.730	0.730	0.730	3,856,943
2026-10-14	0.760	0.770	0.740	0.755	0.755	3,196,074
2026-10-13	0.765	0.783	0.760	0.765	0.765	2,391,409
2026-10-12	0.780	0.795	0.743	0.765	0.765	1,848,742
2026-10-09	0.790	0.800	0.763	0.780	0.780	1,185,147
2026-10-08	0.800	0.800	0.765	0.780	0.780	3,466,584
2026-10-07	0.795	0.815	0.785	0.800	0.800	2,280,878
2026-10-06	0.815	0.825	0.780	0.795	0.795	3,003,108
2026-10-05	0.820	0.830	0.805	0.810	0.810	1,561,400
2026-10-02	0.840	0.855	0.815	0.815	0.815	4,011,824
2026-10-01	0.860	0.865	0.813	0.835	0.835	2,976,557
2026-09-30	0.840	0.873	0.840	0.865	0.865	2,042,709
2026-09-29	0.820	0.850	0.810	0.850	0.850	3,267,368
2026-09-28	0.840	0.860	0.798	0.815	0.815	3,800,716
2026-09-25	0.830	0.850	0.825	0.835	0.835	2,484,586
2026-09-24	0.830	0.855	0.805	0.845	0.845	3,877,443
2026-09-23	0.860	0.895	0.840	0.845	0.845	6,256,276
2026-09-22	0.805	0.865	0.805	0.860	0.860	7,562,534
2026-09-21	0.810	0.818	0.788	0.810	0.810	5,520,448
2026-09-18	0.820	0.835	0.750	0.780	0.780	79,780,116
2026-09-17	0.790	0.840	0.785	0.815	0.815	9,564,282
2026-09-16	0.780	0.790	0.760	0.780	0.780	3,769,705
2026-09-15	0.785	0.790	0.770	0.785	0.785	3,483,639
2026-09-14	0.785	0.810	0.785	0.785	0.785	3,032,529
2026-09-11	0.800	0.820	0.780	0.800	0.800	4,166,300
2026-09-10	0.755	0.825	0.748	0.800	0.800	8,090,653
2026-09-09	0.800	0.800	0.755	0.765	0.765	5,894,385
2026-09-08	0.825	0.830	0.775	0.790	0.790	8,539,118
2026-09-07	0.875	0.895	0.830	0.830	0.830	6,454,010
2026-09-04	0.810	0.895	0.810	0.875	0.875	7,641,634
2026-09-03	0.840	0.860	0.798	0.810	0.810	10,044,195
2026-09-02	0.770	0.825	0.760	0.815	0.815	16,436,500
2026-09-01	0.680	0.795	0.660	0.780	0.780	15,000,315
2026-08-31	0.675	0.713	0.670	0.680	0.680	6,519,211
2026-08-28	0.660	0.740	0.655	0.705	0.705	21,049,070
2026-08-27	0.485	0.650	0.483	0.645	0.645	27,079,477
2026-08-26	0.480	0.480	0.455	0.455	0.455	2,255,691
2026-08-25	0.460	0.483	0.460	0.470	0.470	3,140,258
2026-08-24	0.450	0.465	0.450	0.460	0.460	1,497,976
2026-08-21	0.465	0.465	0.440	0.445	0.445	3,640,266
2026-08-20	0.430	0.475	0.430	0.465	0.465	5,872,549
2026-08-19	0.445	0.445	0.415	0.440	0.440	6,528,282
2026-08-18	0.425	0.460	0.425	0.455	0.455	5,847,945
2026-08-17	0.425	0.435	0.413	0.425	0.425	4,873,792
2026-08-14	0.400	0.425	0.395	0.425	0.425	5,006,002
2026-08-13	0.430	0.430	0.390	0.400	0.400	12,990,761
2026-08-12	0.425	0.490	0.423	0.430	0.430	11,991,167
2026-08-11	0.440	0.450	0.410	0.420	0.420	4,652,449
2026-08-10	0.460	0.465	0.438	0.445	0.445	1,814,210
2026-08-07	0.440	0.465	0.425	0.460	0.460	2,028,397
2026-08-06	0.435	0.453	0.433	0.445	0.445	3,155,408
2026-08-05	0.435	0.460	0.435	0.445	0.445	2,747,660
2026-08-04	0.435	0.445	0.430	0.430	0.430	1,703,355
2026-08-03	0.430	0.440	0.425	0.440	0.440	1,179,840
2026-07-31	0.450	0.450	0.425	0.440	0.440	2,163,949
2026-07-30	0.445	0.455	0.430	0.445	0.445	1,666,306
2026-07-29	0.425	0.455	0.418	0.445	0.445	4,654,731

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-04	0.0399 AUD
2025-03-13	0.0580 AUD
2024-08-29	0.0399 AUD
2024-03-07	0.0688 AUD
2023-08-30	0.0833 AUD
2023-02-27	0.0761 AUD
2022-08-30	0.0833 AUD
2022-02-25	0.0725 AUD
2021-08-30	0.0797 AUD
2021-02-25	0.0652 AUD
2020-08-28	0.0688 AUD
2020-02-17	0.0580 AUD
2019-08-29	0.0688 AUD
2019-02-27	0.0543 AUD

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