Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.830 | 4.830 | 4.750 | 4.750 | 4.600 | 705,691 |
| 2024-09-03 | 4.920 | 4.920 | 4.850 | 4.860 | 4.706 | 459,410 |
| 2024-09-02 | 4.870 | 4.960 | 4.860 | 4.890 | 4.735 | 529,256 |
| 2024-08-30 | 4.880 | 4.910 | 4.840 | 4.890 | 4.735 | 1,630,332 |
| 2024-08-29 | 4.870 | 4.910 | 4.830 | 4.850 | 4.697 | 703,409 |
| 2024-08-28 | 4.900 | 4.950 | 4.885 | 4.920 | 4.711 | 1,099,458 |
| 2024-08-27 | 4.900 | 4.950 | 4.860 | 4.950 | 4.740 | 1,185,444 |
| 2024-08-26 | 4.900 | 4.965 | 4.870 | 4.960 | 4.749 | 1,400,555 |
| 2024-08-23 | 4.940 | 4.960 | 4.830 | 4.930 | 4.721 | 972,951 |
| 2024-08-22 | 5.080 | 5.090 | 4.990 | 4.990 | 4.778 | 747,835 |
| 2024-08-21 | 5.020 | 5.155 | 4.980 | 5.040 | 4.826 | 2,924,761 |
| 2024-08-20 | 5.000 | 5.040 | 4.885 | 4.930 | 4.721 | 522,787 |
| 2024-08-19 | 4.950 | 4.990 | 4.910 | 4.970 | 4.759 | 302,951 |
| 2024-08-16 | 5.000 | 5.040 | 4.920 | 4.950 | 4.740 | 532,201 |
| 2024-08-15 | 4.950 | 5.000 | 4.920 | 4.950 | 4.740 | 529,859 |
| 2024-08-14 | 4.970 | 5.000 | 4.900 | 4.940 | 4.730 | 497,605 |
| 2024-08-13 | 4.900 | 4.970 | 4.880 | 4.930 | 4.721 | 470,673 |
| 2024-08-12 | 4.880 | 4.900 | 4.840 | 4.890 | 4.682 | 457,399 |
| 2024-08-09 | 4.930 | 4.930 | 4.750 | 4.800 | 4.596 | 761,684 |
| 2024-08-08 | 4.770 | 4.840 | 4.760 | 4.820 | 4.615 | 434,237 |
| 2024-08-07 | 4.780 | 4.830 | 4.750 | 4.770 | 4.567 | 881,708 |
| 2024-08-06 | 4.790 | 4.845 | 4.780 | 4.790 | 4.587 | 1,807,398 |
| 2024-08-05 | 4.960 | 4.975 | 4.790 | 4.790 | 4.587 | 1,071,910 |
| 2024-08-02 | 5.110 | 5.130 | 4.990 | 4.990 | 4.778 | 658,987 |
| 2024-08-01 | 5.200 | 5.225 | 5.130 | 5.180 | 4.960 | 937,158 |
| 2024-07-31 | 5.010 | 5.135 | 5.010 | 5.130 | 4.912 | 1,090,077 |
| 2024-07-30 | 5.000 | 5.010 | 4.950 | 5.010 | 4.797 | 1,100,317 |
| 2024-07-29 | 5.070 | 5.110 | 5.040 | 5.040 | 4.826 | 718,240 |
| 2024-07-26 | 5.060 | 5.090 | 5.010 | 5.010 | 4.797 | 607,281 |
| 2024-07-25 | 5.080 | 5.110 | 5.040 | 5.050 | 4.836 | 873,229 |
| 2024-07-24 | 5.180 | 5.240 | 5.140 | 5.150 | 4.931 | 568,964 |
| 2024-07-23 | 5.170 | 5.230 | 5.150 | 5.200 | 4.979 | 380,148 |
| 2024-07-22 | 5.070 | 5.160 | 5.040 | 5.140 | 4.922 | 370,748 |
| 2024-07-19 | 5.160 | 5.170 | 5.080 | 5.110 | 4.893 | 579,980 |
| 2024-07-18 | 5.250 | 5.280 | 5.170 | 5.200 | 4.979 | 1,289,615 |
| 2024-07-17 | 5.240 | 5.290 | 5.200 | 5.230 | 5.008 | 554,114 |
| 2024-07-16 | 5.190 | 5.220 | 5.160 | 5.180 | 4.960 | 698,362 |
| 2024-07-15 | 5.100 | 5.190 | 5.085 | 5.190 | 4.970 | 744,208 |
| 2024-07-12 | 4.980 | 5.100 | 4.920 | 5.100 | 4.883 | 873,928 |
| 2024-07-11 | 5.000 | 5.000 | 4.900 | 4.920 | 4.711 | 820,793 |
| 2024-07-10 | 5.030 | 5.050 | 4.950 | 4.980 | 4.769 | 584,724 |
| 2024-07-09 | 5.070 | 5.140 | 4.850 | 5.060 | 4.845 | 1,755,670 |
| 2024-07-08 | 5.020 | 5.100 | 5.020 | 5.070 | 4.855 | 786,737 |
| 2024-07-05 | 5.050 | 5.090 | 4.980 | 5.060 | 4.845 | 789,508 |
| 2024-07-04 | 5.080 | 5.100 | 5.010 | 5.070 | 4.855 | 512,659 |
| 2024-07-03 | 5.060 | 5.075 | 4.985 | 5.000 | 4.788 | 498,952 |
| 2024-07-02 | 5.020 | 5.080 | 5.020 | 5.030 | 4.816 | 318,029 |
| 2024-07-01 | 5.110 | 5.160 | 5.030 | 5.060 | 4.845 | 560,084 |
| 2024-06-28 | 5.110 | 5.210 | 5.080 | 5.140 | 4.922 | 867,188 |
| 2024-06-27 | 5.030 | 5.180 | 5.000 | 5.120 | 4.903 | 1,953,890 |
| 2024-06-26 | 5.090 | 5.100 | 5.025 | 5.080 | 4.864 | 980,696 |
| 2024-06-25 | 5.030 | 5.090 | 4.970 | 5.040 | 4.826 | 899,001 |
| 2024-06-24 | 5.150 | 5.160 | 5.000 | 5.040 | 4.826 | 830,378 |
| 2024-06-21 | 5.000 | 5.190 | 4.980 | 5.190 | 4.970 | 2,113,445 |
| 2024-06-20 | 4.930 | 5.020 | 4.890 | 5.000 | 4.788 | 1,789,980 |
| 2024-06-19 | 4.960 | 5.030 | 4.930 | 4.950 | 4.740 | 1,302,932 |
| 2024-06-18 | 4.940 | 4.990 | 4.870 | 4.980 | 4.769 | 1,211,583 |
| 2024-06-17 | 4.970 | 4.990 | 4.830 | 4.890 | 4.682 | 1,132,890 |
| 2024-06-14 | 5.020 | 5.030 | 4.890 | 5.000 | 4.788 | 1,396,585 |
| 2024-06-13 | 5.040 | 5.170 | 5.025 | 5.030 | 4.816 | 2,043,787 |
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.