Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	6.860	6.950	6.860	6.950	6.550	567,992
2023-09-22	6.800	6.900	6.770	6.890	6.493	593,723
2023-09-21	7.030	7.070	6.915	6.940	6.540	3,337,920
2023-09-20	7.050	7.070	7.000	7.020	6.616	727,223
2023-09-19	7.010	7.080	6.950	7.050	6.644	1,290,095
2023-09-18	7.000	7.090	6.960	7.070	6.663	555,689
2023-09-15	6.990	7.070	6.960	7.070	6.663	1,507,909
2023-09-14	6.990	7.050	6.915	6.940	6.540	1,241,060
2023-09-13	6.800	7.085	6.760	7.050	6.644	1,889,999
2023-09-12	6.770	6.860	6.710	6.850	6.456	1,134,619
2023-09-11	6.550	6.690	6.510	6.690	6.305	648,346
2023-09-08	6.630	6.640	6.590	6.600	6.220	335,889
2023-09-07	6.600	6.640	6.560	6.600	6.220	522,326
2023-09-06	6.720	6.750	6.620	6.640	6.258	416,965
2023-09-05	6.670	6.730	6.640	6.720	6.333	611,896
2023-09-04	6.650	6.670	6.600	6.670	6.286	293,633
2023-09-01	6.650	6.690	6.620	6.650	6.267	261,315
2023-08-31	6.630	6.660	6.570	6.650	6.267	530,799
2023-08-30	6.550	6.620	6.485	6.600	6.220	602,080
2023-08-29	6.630	6.640	6.570	6.610	6.121	262,857
2023-08-28	6.590	6.620	6.550	6.610	6.121	297,862
2023-08-25	6.480	6.590	6.450	6.570	6.084	524,473
2023-08-24	6.700	6.700	6.530	6.580	6.093	822,576
2023-08-23	6.510	6.680	6.490	6.620	6.130	882,822
2023-08-22	6.600	6.630	6.500	6.550	6.065	635,292
2023-08-21	6.440	6.630	6.440	6.590	6.103	530,643
2023-08-18	6.550	6.550	6.440	6.500	6.019	681,854
2023-08-17	6.550	6.700	6.460	6.590	6.103	1,664,528
2023-08-16	6.500	6.935	6.490	6.770	6.269	3,934,220
2023-08-15	6.250	6.480	6.210	6.420	5.945	853,390
2023-08-14	6.240	6.290	6.190	6.250	5.788	416,428
2023-08-11	6.230	6.310	6.230	6.300	5.834	268,379
2023-08-10	6.170	6.230	6.150	6.230	5.769	592,911
2023-08-09	6.100	6.230	6.100	6.190	5.732	376,704
2023-08-08	6.260	6.280	6.140	6.150	5.695	462,210
2023-08-07	6.230	6.280	6.200	6.250	5.788	529,342
2023-08-04	6.220	6.230	6.150	6.230	5.769	424,991
2023-08-03	6.160	6.220	6.090	6.200	5.741	516,556
2023-08-02	6.220	6.240	6.180	6.180	5.723	1,763,120
2023-08-01	6.260	6.300	6.210	6.240	5.778	426,308
2023-07-31	6.270	6.320	6.210	6.250	5.788	444,584
2023-07-28	6.300	6.320	6.220	6.260	5.797	833,363
2023-07-27	6.180	6.320	6.180	6.300	5.834	714,487
2023-07-26	6.110	6.200	6.105	6.190	5.732	421,055
2023-07-25	6.220	6.270	6.115	6.130	5.677	1,906,963
2023-07-24	6.190	6.280	6.150	6.220	5.760	425,116
2023-07-21	6.220	6.220	6.140	6.170	5.714	573,730
2023-07-20	6.280	6.315	6.220	6.230	5.769	371,045
2023-07-19	6.230	6.270	6.210	6.270	5.806	483,419
2023-07-18	6.280	6.280	6.180	6.190	5.732	262,338
2023-07-17	6.280	6.290	6.220	6.270	5.806	327,789
2023-07-14	6.300	6.300	6.220	6.250	5.788	317,626
2023-07-13	6.220	6.310	6.210	6.280	5.815	596,577
2023-07-12	6.150	6.170	6.110	6.150	5.695	401,787
2023-07-11	6.090	6.110	6.030	6.110	5.658	463,835
2023-07-10	6.050	6.110	5.980	6.000	5.556	332,265
2023-07-07	6.050	6.090	6.010	6.040	5.593	377,972
2023-07-06	6.210	6.210	6.120	6.160	5.704	360,792
2023-07-05	6.190	6.280	6.180	6.230	5.769	487,761
2023-07-04	6.120	6.250	6.110	6.220	5.760	365,852

← NewerPage 14 of 22 · 1,265 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.