Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.700	1.700	1.625	1.660	1.660	127,994
2024-09-03	1.690	1.720	1.665	1.680	1.680	290,684
2024-09-02	1.640	1.720	1.640	1.690	1.690	296,940
2024-08-30	1.665	1.665	1.620	1.640	1.640	116,388
2024-08-29	1.655	1.655	1.630	1.635	1.635	136,806
2024-08-28	1.660	1.665	1.620	1.660	1.660	169,180
2024-08-27	1.610	1.660	1.610	1.650	1.650	657,586
2024-08-26	1.600	1.670	1.600	1.650	1.650	191,947
2024-08-23	1.615	1.635	1.550	1.620	1.620	300,476
2024-08-22	1.550	1.610	1.538	1.590	1.590	309,401
2024-08-21	1.635	1.645	1.525	1.540	1.540	309,483
2024-08-20	1.700	1.780	1.620	1.660	1.660	2,086,207
2024-08-19	1.500	1.550	1.485	1.525	1.525	331,872
2024-08-16	1.460	1.510	1.455	1.485	1.485	292,039
2024-08-15	1.355	1.450	1.355	1.435	1.435	328,525
2024-08-14	1.325	1.355	1.310	1.350	1.350	87,659
2024-08-13	1.325	1.325	1.285	1.325	1.325	62,416
2024-08-12	1.295	1.325	1.290	1.300	1.300	225,339
2024-08-09	1.265	1.295	1.265	1.290	1.290	442,340
2024-08-08	1.320	1.320	1.245	1.260	1.260	817,624
2024-08-07	1.320	1.345	1.310	1.345	1.345	76,890
2024-08-06	1.310	1.365	1.285	1.340	1.340	357,097
2024-08-05	1.300	1.315	1.270	1.315	1.315	513,815
2024-08-02	1.340	1.340	1.295	1.320	1.320	429,007
2024-08-01	1.320	1.365	1.320	1.350	1.350	275,731
2024-07-31	1.335	1.375	1.320	1.320	1.320	759,576
2024-07-30	1.370	1.370	1.330	1.350	1.350	247,383
2024-07-29	1.390	1.400	1.370	1.375	1.375	103,021
2024-07-26	1.375	1.410	1.365	1.375	1.375	159,250
2024-07-25	1.365	1.375	1.350	1.365	1.365	187,104
2024-07-24	1.405	1.420	1.380	1.380	1.380	103,275
2024-07-23	1.400	1.420	1.380	1.395	1.395	204,794
2024-07-22	1.410	1.430	1.385	1.400	1.400	196,401
2024-07-19	1.385	1.405	1.355	1.395	1.395	147,114
2024-07-18	1.405	1.420	1.380	1.380	1.380	333,959
2024-07-17	1.380	1.445	1.380	1.445	1.445	138,799
2024-07-16	1.400	1.420	1.370	1.375	1.375	146,715
2024-07-15	1.430	1.470	1.375	1.390	1.390	204,062
2024-07-12	1.385	1.448	1.375	1.435	1.435	228,123
2024-07-11	1.395	1.400	1.375	1.390	1.390	195,119
2024-07-10	1.425	1.425	1.355	1.375	1.375	269,882
2024-07-09	1.440	1.440	1.385	1.405	1.405	242,400
2024-07-08	1.390	1.443	1.390	1.415	1.415	265,085
2024-07-05	1.405	1.425	1.375	1.390	1.390	352,249
2024-07-04	1.470	1.500	1.395	1.400	1.400	473,859
2024-07-03	1.500	1.515	1.460	1.465	1.465	297,643
2024-07-02	1.550	1.615	1.490	1.510	1.510	455,160
2024-07-01	1.555	1.595	1.520	1.530	1.530	364,972
2024-06-28	1.520	1.605	1.520	1.550	1.550	962,455
2024-06-27	1.270	1.535	1.260	1.470	1.470	2,321,457
2024-06-26	1.230	1.265	1.200	1.235	1.235	1,087,609
2024-06-25	1.255	1.275	1.210	1.260	1.260	1,875,331
2024-06-24	1.300	1.325	1.235	1.235	1.235	369,478
2024-06-21	1.340	1.365	1.315	1.325	1.325	158,330
2024-06-20	1.335	1.360	1.320	1.360	1.360	239,467
2024-06-19	1.290	1.330	1.275	1.330	1.330	294,486
2024-06-18	1.320	1.320	1.260	1.295	1.295	268,412
2024-06-17	1.330	1.330	1.300	1.300	1.300	118,370
2024-06-14	1.350	1.365	1.310	1.330	1.330	139,503
2024-06-13	1.345	1.380	1.335	1.340	1.340	101,165

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-04	0.0180 AUD
2023-08-24	0.0480 AUD
2023-03-02	0.0270 AUD
2022-08-25	0.0900 AUD
2022-02-24	0.0660 AUD
2021-08-26	0.0830 AUD
2021-02-25	0.0580 AUD
2020-08-27	0.0640 AUD
2020-02-27	0.0410 AUD
2019-08-29	0.0510 AUD
2019-02-28	0.0330 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.