Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	5.980	6.240	5.980	6.190	5.732	966,289
2023-06-30	5.960	5.990	5.860	5.940	5.501	841,677
2023-06-29	5.990	6.025	5.940	5.990	5.547	406,443
2023-06-28	5.900	5.960	5.890	5.960	5.519	762,650
2023-06-27	5.880	5.915	5.820	5.880	5.445	517,356
2023-06-26	5.860	5.900	5.850	5.860	5.427	393,099
2023-06-23	5.970	5.990	5.875	5.890	5.454	747,606
2023-06-22	6.040	6.050	5.970	5.970	5.528	746,809
2023-06-21	6.070	6.100	6.020	6.040	5.593	689,623
2023-06-20	6.000	6.050	5.920	6.050	5.602	632,508
2023-06-19	6.050	6.050	5.930	5.980	5.538	674,582
2023-06-16	5.840	6.010	5.810	6.000	5.556	1,626,311
2023-06-15	5.860	5.920	5.820	5.820	5.389	1,117,737
2023-06-14	5.950	5.990	5.840	5.870	5.436	1,247,037
2023-06-13	6.020	6.050	5.880	5.950	5.510	1,493,177
2023-06-09	6.190	6.220	6.125	6.130	5.677	1,258,222
2023-06-08	6.270	6.300	6.180	6.180	5.723	757,537
2023-06-07	6.310	6.320	6.240	6.290	5.825	1,205,015
2023-06-06	6.290	6.330	6.220	6.260	5.797	1,571,262
2023-06-05	6.220	6.420	6.190	6.350	5.880	1,522,056
2023-06-02	6.150	6.170	6.030	6.050	5.602	509,391
2023-06-01	6.100	6.160	5.970	6.110	5.658	2,692,790
2023-05-31	6.190	6.250	6.120	6.170	5.714	1,796,239
2023-05-30	6.160	6.360	6.160	6.190	5.732	1,103,469
2023-05-29	6.210	6.250	6.100	6.140	5.686	458,124
2023-05-26	6.080	6.140	6.030	6.140	5.686	437,491
2023-05-25	6.060	6.140	6.000	6.080	5.630	1,048,733
2023-05-24	6.150	6.190	6.090	6.140	5.686	3,435,234
2023-05-23	6.230	6.240	6.160	6.180	5.723	515,050
2023-05-22	6.280	6.300	6.200	6.210	5.751	451,083
2023-05-19	6.330	6.360	6.250	6.280	5.815	530,223
2023-05-18	6.300	6.320	6.240	6.260	5.797	471,498
2023-05-17	6.250	6.330	6.220	6.260	5.797	2,631,476
2023-05-16	6.350	6.360	6.230	6.280	5.815	744,944
2023-05-15	6.500	6.500	6.300	6.420	5.945	767,691
2023-05-12	6.530	6.620	6.480	6.530	6.047	833,312
2023-05-11	6.490	6.565	6.460	6.540	6.056	1,184,894
2023-05-10	6.420	6.525	6.420	6.490	6.010	801,323
2023-05-09	6.490	6.540	6.410	6.460	5.982	458,547
2023-05-08	6.580	6.600	6.490	6.540	6.056	584,136
2023-05-05	6.530	6.590	6.480	6.510	6.028	523,241
2023-05-04	6.400	6.540	6.400	6.540	6.056	788,044
2023-05-03	6.530	6.550	6.440	6.500	6.019	537,752
2023-05-02	6.630	6.660	6.520	6.560	6.075	430,488
2023-05-01	6.610	6.690	6.610	6.640	6.149	537,092
2023-04-28	6.650	6.660	6.550	6.550	6.065	539,531
2023-04-27	6.620	6.670	6.530	6.560	6.075	995,685
2023-04-26	6.590	6.750	6.590	6.700	6.204	780,334
2023-04-24	6.700	6.715	6.620	6.660	6.167	285,700
2023-04-21	6.610	6.710	6.590	6.680	6.186	695,834
2023-04-20	6.680	6.730	6.615	6.620	6.130	570,263
2023-04-19	6.770	6.780	6.670	6.690	6.195	524,989
2023-04-18	6.750	6.800	6.710	6.750	6.251	2,807,226
2023-04-17	6.740	6.830	6.720	6.760	6.260	739,124
2023-04-14	6.590	6.750	6.510	6.740	6.241	5,252,385
2023-04-13	6.600	6.620	6.500	6.580	6.093	970,297
2023-04-12	6.580	6.660	6.510	6.600	6.112	1,141,393
2023-04-11	6.550	6.610	6.500	6.590	6.103	921,159
2023-04-06	6.550	6.580	6.480	6.500	6.019	562,543
2023-04-05	6.650	6.650	6.555	6.570	6.084	630,993

← NewerPage 15 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.