Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2.280 | 2.300 | 2.265 | 2.280 | 2.280 | 1,039,180 |
| 2025-11-07 | 2.300 | 2.350 | 2.275 | 2.280 | 2.280 | 1,752,231 |
| 2025-11-06 | 2.400 | 2.420 | 2.315 | 2.320 | 2.320 | 2,116,113 |
| 2025-11-05 | 2.440 | 2.440 | 2.360 | 2.380 | 2.380 | 1,494,750 |
| 2025-11-04 | 2.500 | 2.510 | 2.420 | 2.420 | 2.420 | 1,904,189 |
| 2025-11-03 | 2.540 | 2.555 | 2.500 | 2.500 | 2.500 | 1,082,283 |
| 2025-10-31 | 2.480 | 2.555 | 2.480 | 2.530 | 2.530 | 1,582,680 |
| 2025-10-30 | 2.530 | 2.545 | 2.470 | 2.470 | 2.470 | 1,645,871 |
| 2025-10-29 | 2.580 | 2.610 | 2.530 | 2.530 | 2.530 | 1,317,085 |
| 2025-10-28 | 2.610 | 2.620 | 2.570 | 2.570 | 2.570 | 1,043,298 |
| 2025-10-27 | 2.660 | 2.670 | 2.600 | 2.610 | 2.610 | 1,226,935 |
| 2025-10-24 | 2.550 | 2.675 | 2.550 | 2.620 | 2.620 | 1,477,529 |
| 2025-10-23 | 2.580 | 2.585 | 2.520 | 2.550 | 2.550 | 1,884,114 |
| 2025-10-22 | 2.490 | 2.610 | 2.430 | 2.570 | 2.570 | 6,049,559 |
| 2025-10-21 | 2.600 | 2.610 | 2.480 | 2.510 | 2.510 | 4,867,247 |
| 2025-10-20 | 2.790 | 2.790 | 2.490 | 2.610 | 2.610 | 9,549,311 |
← NewerPage 5 of 5 · 256 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.