Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.395	0.430	0.390	0.430	0.430	2,266,728
2026-07-27	0.375	0.400	0.370	0.400	0.400	2,732,682
2026-07-24	0.390	0.390	0.370	0.370	0.370	3,084,466
2026-07-23	0.395	0.400	0.385	0.390	0.390	1,487,094
2026-07-22	0.400	0.405	0.385	0.390	0.390	3,838,503
2026-07-21	0.405	0.408	0.390	0.390	0.390	2,668,051
2026-07-20	0.405	0.415	0.398	0.405	0.405	2,165,554
2026-07-17	0.410	0.415	0.405	0.405	0.405	1,141,995
2026-07-16	0.415	0.418	0.405	0.410	0.410	2,306,741
2026-07-15	0.435	0.440	0.415	0.415	0.415	2,275,250
2026-07-14	0.425	0.435	0.418	0.435	0.435	1,059,030
2026-07-13	0.445	0.445	0.425	0.425	0.425	3,275,232
2026-07-10	0.450	0.465	0.440	0.445	0.445	2,157,391
2026-07-09	0.430	0.460	0.430	0.455	0.455	1,960,549
2026-07-08	0.420	0.445	0.395	0.445	0.445	3,456,145
2026-07-07	0.410	0.428	0.410	0.415	0.415	1,870,317
2026-07-06	0.410	0.420	0.408	0.410	0.410	1,876,058
2026-07-03	0.415	0.420	0.408	0.410	0.410	1,696,049
2026-07-02	0.430	0.430	0.413	0.415	0.415	1,282,223
2026-07-01	0.435	0.460	0.430	0.430	0.430	3,861,207
2026-06-30	0.410	0.440	0.408	0.435	0.435	5,942,971
2026-06-29	0.430	0.455	0.410	0.415	0.415	5,237,662
2026-06-26	0.410	0.430	0.400	0.420	0.420	5,207,059
2026-06-25	0.400	0.415	0.395	0.405	0.405	8,314,154
2026-06-24	0.410	0.415	0.390	0.390	0.390	4,918,785
2026-06-23	0.430	0.430	0.405	0.410	0.410	9,475,334
2026-06-22	0.460	0.460	0.430	0.435	0.435	3,966,985
2026-06-19	0.465	0.470	0.450	0.465	0.465	5,806,636
2026-06-18	0.480	0.500	0.465	0.465	0.465	7,898,277
2026-06-17	0.450	0.480	0.450	0.480	0.480	3,728,465
2026-06-16	0.455	0.460	0.443	0.460	0.460	3,371,895
2026-06-15	0.440	0.460	0.430	0.455	0.455	5,391,186
2026-06-12	0.445	0.453	0.435	0.440	0.440	3,408,027
2026-06-11	0.450	0.450	0.425	0.435	0.435	5,375,880
2026-06-10	0.430	0.460	0.428	0.460	0.460	6,153,977
2026-06-09	0.410	0.440	0.405	0.440	0.440	5,481,493
2026-06-05	0.410	0.425	0.408	0.420	0.420	2,430,684
2026-06-04	0.410	0.425	0.403	0.420	0.420	4,045,958
2026-06-03	0.440	0.445	0.410	0.420	0.420	3,238,379
2026-06-02	0.450	0.453	0.425	0.440	0.440	4,787,021
2026-06-01	0.425	0.468	0.425	0.460	0.460	9,124,842
2026-05-29	0.405	0.425	0.400	0.425	0.425	33,739,564
2026-05-28	0.400	0.415	0.390	0.410	0.410	6,409,213
2026-05-27	0.405	0.415	0.395	0.400	0.400	5,784,934
2026-05-26	0.395	0.405	0.385	0.400	0.400	7,150,668
2026-05-25	0.365	0.388	0.355	0.385	0.385	6,055,081
2026-05-22	0.375	0.375	0.360	0.360	0.360	4,896,842
2026-05-21	0.375	0.390	0.370	0.380	0.380	6,509,077
2026-05-20	0.375	0.383	0.365	0.370	0.370	3,856,668
2026-05-19	0.380	0.395	0.360	0.390	0.390	15,590,152
2026-05-18	0.400	0.405	0.360	0.370	0.370	9,383,764
2026-05-15	0.415	0.435	0.395	0.395	0.395	10,079,234
2026-05-14	0.475	0.475	0.395	0.420	0.420	37,498,999
2026-05-13	0.540	0.545	0.510	0.515	0.515	8,781,810
2026-05-12	0.555	0.560	0.545	0.550	0.550	3,545,577
2026-05-11	0.570	0.580	0.550	0.555	0.555	2,672,837
2026-05-08	0.570	0.570	0.560	0.570	0.570	1,207,291
2026-05-07	0.570	0.605	0.570	0.575	0.575	3,251,360
2026-05-06	0.570	0.573	0.555	0.565	0.565	1,697,689
2026-05-05	0.550	0.570	0.550	0.565	0.565	1,652,754

← NewerPage 2 of 3 · 130 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.