Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 0.550 | 0.570 | 0.550 | 0.565 | 0.565 | 1,652,754 |
| 2026-05-04 | 0.580 | 0.580 | 0.550 | 0.555 | 0.555 | 1,900,755 |
| 2026-05-01 | 0.570 | 0.590 | 0.570 | 0.575 | 0.575 | 1,599,057 |
| 2026-04-30 | 0.560 | 0.565 | 0.550 | 0.565 | 0.565 | 1,914,650 |
| 2026-04-29 | 0.540 | 0.558 | 0.535 | 0.550 | 0.550 | 4,868,425 |
| 2026-04-28 | 0.575 | 0.575 | 0.543 | 0.545 | 0.545 | 2,332,772 |
| 2026-04-27 | 0.565 | 0.595 | 0.565 | 0.570 | 0.570 | 1,643,452 |
| 2026-04-24 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 2,217,829 |
| 2026-04-23 | 0.575 | 0.575 | 0.555 | 0.565 | 0.565 | 4,571,354 |
| 2026-04-22 | 0.615 | 0.630 | 0.575 | 0.575 | 0.575 | 6,343,842 |
← NewerPage 3 of 3 · 130 trading days
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.