Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.960 | 5.170 | 4.950 | 5.020 | 4.807 | 3,352,517 |
| 2024-06-11 | 4.850 | 5.010 | 4.780 | 4.970 | 4.759 | 6,348,181 |
| 2024-06-07 | 4.400 | 4.420 | 4.320 | 4.360 | 4.175 | 562,280 |
| 2024-06-06 | 4.370 | 4.430 | 4.300 | 4.390 | 4.204 | 1,345,389 |
| 2024-06-05 | 4.230 | 4.340 | 4.195 | 4.340 | 4.156 | 2,993,458 |
| 2024-06-04 | 4.240 | 4.260 | 4.190 | 4.210 | 4.031 | 2,134,249 |
| 2024-06-03 | 4.280 | 4.290 | 4.200 | 4.270 | 4.089 | 1,188,848 |
| 2024-05-31 | 4.280 | 4.315 | 4.195 | 4.250 | 4.070 | 2,301,105 |
| 2024-05-30 | 4.200 | 4.270 | 4.190 | 4.230 | 4.050 | 1,457,496 |
| 2024-05-29 | 4.230 | 4.275 | 4.200 | 4.210 | 4.031 | 1,529,466 |
| 2024-05-28 | 4.340 | 4.390 | 4.260 | 4.280 | 4.098 | 1,370,554 |
| 2024-05-27 | 4.230 | 4.380 | 4.210 | 4.340 | 4.156 | 1,719,136 |
| 2024-05-24 | 4.220 | 4.280 | 4.190 | 4.190 | 4.012 | 1,650,783 |
| 2024-05-23 | 4.270 | 4.275 | 4.200 | 4.240 | 4.060 | 1,328,964 |
| 2024-05-22 | 4.420 | 4.420 | 4.240 | 4.240 | 4.060 | 1,995,430 |
| 2024-05-21 | 4.520 | 4.560 | 4.400 | 4.400 | 4.213 | 1,680,202 |
| 2024-05-20 | 4.580 | 4.610 | 4.510 | 4.550 | 4.357 | 2,046,929 |
| 2024-05-17 | 4.560 | 4.610 | 4.520 | 4.580 | 4.386 | 1,709,892 |
| 2024-05-16 | 4.660 | 4.690 | 4.620 | 4.650 | 4.453 | 1,777,685 |
| 2024-05-15 | 4.630 | 4.680 | 4.610 | 4.640 | 4.443 | 1,662,018 |
| 2024-05-14 | 4.590 | 4.670 | 4.570 | 4.670 | 4.472 | 1,555,469 |
| 2024-05-13 | 4.420 | 4.650 | 4.400 | 4.630 | 4.433 | 1,323,646 |
| 2024-05-10 | 4.380 | 4.530 | 4.380 | 4.420 | 4.232 | 2,313,959 |
| 2024-05-09 | 4.460 | 4.500 | 4.400 | 4.400 | 4.213 | 1,510,901 |
| 2024-05-08 | 4.450 | 4.630 | 4.400 | 4.460 | 4.271 | 3,463,227 |
| 2024-05-07 | 4.500 | 4.550 | 4.320 | 4.480 | 4.290 | 3,664,116 |
| 2024-05-06 | 4.550 | 4.750 | 4.500 | 4.640 | 4.443 | 3,817,027 |
| 2024-05-03 | 4.300 | 4.590 | 4.150 | 4.560 | 4.366 | 9,777,219 |
| 2024-05-02 | 4.110 | 4.450 | 3.760 | 4.400 | 4.213 | 13,457,903 |
| 2024-05-01 | 5.780 | 5.780 | 5.780 | 5.780 | 5.535 | 0 |
| 2024-04-30 | 5.780 | 5.780 | 5.780 | 5.780 | 5.535 | 0 |
| 2024-04-29 | 5.700 | 5.800 | 5.670 | 5.780 | 5.535 | 881,130 |
| 2024-04-26 | 5.510 | 5.700 | 5.510 | 5.650 | 5.410 | 1,455,919 |
| 2024-04-24 | 5.940 | 5.940 | 5.730 | 5.730 | 5.487 | 781,646 |
| 2024-04-23 | 5.820 | 5.940 | 5.820 | 5.910 | 5.659 | 1,113,929 |
| 2024-04-22 | 5.720 | 5.850 | 5.680 | 5.810 | 5.563 | 875,806 |
| 2024-04-19 | 5.610 | 5.735 | 5.580 | 5.680 | 5.439 | 807,918 |
| 2024-04-18 | 5.800 | 5.880 | 5.620 | 5.640 | 5.401 | 1,104,322 |
| 2024-04-17 | 5.960 | 6.010 | 5.860 | 5.860 | 5.611 | 1,053,386 |
| 2024-04-16 | 6.100 | 6.105 | 5.950 | 5.990 | 5.736 | 1,117,465 |
| 2024-04-15 | 6.130 | 6.200 | 6.130 | 6.140 | 5.879 | 485,302 |
| 2024-04-12 | 6.230 | 6.340 | 6.230 | 6.240 | 5.975 | 913,480 |
| 2024-04-11 | 6.210 | 6.300 | 6.160 | 6.250 | 5.985 | 630,307 |
| 2024-04-10 | 6.200 | 6.325 | 6.200 | 6.290 | 6.023 | 536,413 |
| 2024-04-09 | 6.160 | 6.220 | 6.100 | 6.200 | 5.937 | 474,023 |
| 2024-04-08 | 6.090 | 6.210 | 6.060 | 6.160 | 5.898 | 772,740 |
| 2024-04-05 | 6.090 | 6.130 | 6.050 | 6.100 | 5.841 | 379,762 |
| 2024-04-04 | 6.090 | 6.140 | 6.050 | 6.130 | 5.870 | 614,005 |
| 2024-04-03 | 6.180 | 6.210 | 6.030 | 6.030 | 5.774 | 696,982 |
| 2024-04-02 | 6.160 | 6.290 | 6.160 | 6.230 | 5.965 | 1,012,000 |
| 2024-03-28 | 6.140 | 6.330 | 6.090 | 6.310 | 6.042 | 1,100,333 |
| 2024-03-27 | 6.160 | 6.180 | 6.060 | 6.090 | 5.831 | 504,373 |
| 2024-03-26 | 6.200 | 6.250 | 6.060 | 6.060 | 5.803 | 1,439,126 |
| 2024-03-25 | 6.250 | 6.270 | 6.130 | 6.230 | 5.965 | 582,310 |
| 2024-03-22 | 6.120 | 6.270 | 6.120 | 6.240 | 5.975 | 1,384,292 |
| 2024-03-21 | 6.130 | 6.160 | 6.065 | 6.140 | 5.879 | 1,336,493 |
| 2024-03-20 | 5.980 | 6.010 | 5.820 | 5.980 | 5.726 | 1,140,211 |
| 2024-03-19 | 5.990 | 6.030 | 5.880 | 5.970 | 5.716 | 743,191 |
| 2024-03-18 | 6.000 | 6.010 | 5.940 | 5.990 | 5.736 | 483,395 |
| 2024-03-15 | 5.980 | 6.000 | 5.870 | 6.000 | 5.745 | 1,433,978 |
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.