Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.940	1.960	1.920	1.940	1.940	1,836,442
2026-02-04	2.010	2.020	1.930	1.935	1.935	1,719,390
2026-02-03	2.100	2.110	2.000	2.020	2.020	1,712,286
2026-02-02	2.130	2.130	2.055	2.090	2.090	1,222,534
2026-01-30	2.180	2.210	2.135	2.140	2.140	2,066,946
2026-01-29	2.200	2.225	2.160	2.190	2.190	1,063,220
2026-01-28	2.180	2.190	2.120	2.170	2.170	1,631,782
2026-01-27	2.310	2.310	2.150	2.150	2.150	1,173,504
2026-01-23	2.180	2.340	2.180	2.290	2.290	2,290,824
2026-01-22	2.130	2.220	2.130	2.190	2.190	956,570
2026-01-21	2.150	2.150	2.100	2.130	2.130	1,072,577
2026-01-20	2.200	2.200	2.130	2.160	2.160	1,172,493
2026-01-19	2.140	2.220	2.140	2.200	2.200	1,163,642
2026-01-16	2.110	2.170	2.110	2.150	2.150	731,626
2026-01-15	2.110	2.160	2.100	2.160	2.160	987,469
2026-01-14	2.110	2.160	2.090	2.110	2.110	1,869,657
2026-01-13	2.200	2.220	2.110	2.130	2.130	3,073,632
2026-01-12	2.220	2.240	2.175	2.210	2.210	1,765,576
2026-01-09	2.160	2.225	2.145	2.170	2.170	910,950
2026-01-08	2.080	2.140	2.070	2.140	2.140	1,615,188
2026-01-07	2.060	2.100	2.020	2.090	2.090	2,528,799
2026-01-06	2.160	2.170	2.070	2.070	2.070	1,784,342
2026-01-05	2.140	2.150	2.090	2.140	2.140	1,848,410
2026-01-02	2.070	2.160	2.070	2.150	2.150	1,421,356
2025-12-31	2.110	2.110	2.060	2.070	2.070	832,903
2025-12-30	2.100	2.120	2.060	2.100	2.100	1,452,593
2025-12-29	2.070	2.130	2.030	2.100	2.100	1,634,516
2025-12-24	2.040	2.100	2.030	2.100	2.100	2,274,188
2025-12-23	2.030	2.060	2.000	2.040	2.040	1,221,574
2025-12-22	2.100	2.100	2.010	2.030	2.030	2,197,904
2025-12-19	2.080	2.155	2.000	2.100	2.100	21,440,020
2025-12-18	1.780	2.060	1.778	2.050	2.050	8,120,399
2025-12-17	1.705	1.775	1.695	1.775	1.775	2,912,046
2025-12-16	1.710	1.733	1.668	1.705	1.705	4,690,728
2025-12-15	1.770	1.783	1.720	1.745	1.745	2,795,983
2025-12-12	1.790	1.810	1.760	1.760	1.760	2,760,295
2025-12-11	1.840	1.850	1.780	1.780	1.780	3,931,130
2025-12-10	1.840	1.875	1.795	1.820	1.820	6,041,999
2025-12-09	2.050	2.090	1.815	1.850	1.850	16,591,920
2025-12-08	2.220	2.350	2.190	2.350	2.350	2,991,985
2025-12-05	2.300	2.300	2.240	2.250	2.250	905,888
2025-12-04	2.330	2.330	2.245	2.290	2.290	1,647,167
2025-12-03	2.320	2.380	2.295	2.330	2.330	2,171,208
2025-12-02	2.300	2.385	2.300	2.340	2.340	1,459,318
2025-12-01	2.290	2.340	2.275	2.320	2.320	1,857,025
2025-11-28	2.210	2.340	2.210	2.320	2.320	1,678,779
2025-11-27	2.330	2.350	2.230	2.240	2.240	1,184,512
2025-11-26	2.290	2.350	2.270	2.330	2.330	1,813,663
2025-11-25	2.220	2.290	2.205	2.270	2.270	2,439,422
2025-11-24	2.190	2.230	2.150	2.210	2.210	2,516,886
2025-11-21	2.180	2.180	2.140	2.150	2.150	692,448
2025-11-20	2.160	2.230	2.160	2.220	2.220	1,055,293
2025-11-19	2.200	2.210	2.140	2.140	2.140	796,489
2025-11-18	2.210	2.255	2.140	2.200	2.200	2,109,272
2025-11-17	2.200	2.260	2.175	2.240	2.240	1,339,039
2025-11-14	2.200	2.230	2.160	2.230	2.230	2,009,574
2025-11-13	2.230	2.260	2.210	2.220	2.220	1,742,351
2025-11-12	2.260	2.305	2.230	2.230	2.230	2,421,791
2025-11-11	2.290	2.300	2.260	2.260	2.260	1,315,633
2025-11-10	2.280	2.300	2.265	2.280	2.280	1,039,180

← NewerPage 4 of 22 · 1,269 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.