Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.370	1.385	1.340	1.345	1.345	118,420
2024-06-11	1.408	1.425	1.340	1.340	1.340	133,259
2024-06-07	1.320	1.390	1.320	1.380	1.380	219,086
2024-06-06	1.330	1.345	1.310	1.315	1.315	246,003
2024-06-05	1.330	1.355	1.305	1.325	1.325	309,374
2024-06-04	1.330	1.350	1.295	1.340	1.340	221,425
2024-06-03	1.395	1.400	1.325	1.330	1.330	343,736
2024-05-31	1.410	1.435	1.370	1.380	1.380	734,775
2024-05-30	1.400	1.440	1.380	1.400	1.400	169,598
2024-05-29	1.385	1.448	1.380	1.445	1.445	224,047
2024-05-28	1.400	1.410	1.385	1.385	1.385	188,924
2024-05-27	1.370	1.410	1.360	1.410	1.410	234,130
2024-05-24	1.380	1.380	1.355	1.375	1.375	388,378
2024-05-23	1.445	1.445	1.395	1.400	1.400	177,164
2024-05-22	1.460	1.460	1.420	1.450	1.450	257,170
2024-05-21	1.450	1.483	1.430	1.450	1.450	460,115
2024-05-20	1.470	1.490	1.450	1.460	1.460	184,056
2024-05-17	1.470	1.500	1.455	1.475	1.475	189,344
2024-05-16	1.520	1.535	1.475	1.490	1.490	603,848
2024-05-15	1.430	1.500	1.415	1.490	1.490	1,156,837
2024-05-14	1.410	1.490	1.370	1.420	1.420	1,011,605
2024-05-13	1.480	1.490	1.410	1.410	1.410	1,375,073
2024-05-10	1.460	1.470	1.420	1.440	1.440	1,455,965
2024-05-09	1.600	1.655	1.420	1.455	1.455	3,203,708
2024-05-08	1.905	1.970	1.900	1.900	1.900	254,668
2024-05-07	1.840	1.925	1.840	1.910	1.910	166,458
2024-05-06	1.790	1.920	1.790	1.820	1.820	318,613
2024-05-03	1.815	1.850	1.770	1.790	1.790	267,374
2024-05-02	1.800	1.855	1.760	1.770	1.770	370,032
2024-05-01	1.820	1.820	1.770	1.800	1.800	75,172
2024-04-30	1.830	1.855	1.815	1.845	1.845	88,512
2024-04-29	1.815	1.875	1.810	1.840	1.840	81,389
2024-04-26	1.820	1.830	1.800	1.830	1.830	71,766
2024-04-24	1.830	1.880	1.810	1.830	1.830	123,258
2024-04-23	1.755	1.830	1.755	1.815	1.815	48,766
2024-04-22	1.800	1.810	1.760	1.790	1.790	33,909
2024-04-19	1.750	1.795	1.745	1.755	1.755	86,877
2024-04-18	1.795	1.820	1.755	1.770	1.770	89,531
2024-04-17	1.770	1.785	1.740	1.760	1.760	126,778
2024-04-16	1.825	1.830	1.735	1.755	1.755	231,638
2024-04-15	1.915	1.915	1.850	1.850	1.850	224,843
2024-04-12	1.930	1.935	1.890	1.925	1.925	90,704
2024-04-11	1.930	1.945	1.880	1.930	1.930	80,158
2024-04-10	1.930	1.960	1.890	1.960	1.960	273,037
2024-04-09	1.940	1.940	1.890	1.920	1.920	154,561
2024-04-08	1.920	1.935	1.890	1.920	1.920	309,084
2024-04-05	1.920	1.930	1.863	1.920	1.920	216,661
2024-04-04	1.955	1.955	1.905	1.950	1.950	75,066
2024-04-03	2.010	2.040	1.920	1.935	1.935	238,697
2024-04-02	2.070	2.100	2.000	2.040	2.040	200,656
2024-03-28	2.080	2.110	2.040	2.100	2.100	195,848
2024-03-27	2.050	2.110	2.020	2.090	2.090	321,345
2024-03-26	2.010	2.070	2.010	2.060	2.060	263,292
2024-03-25	2.010	2.020	1.910	2.000	2.000	221,385
2024-03-22	2.013	2.040	1.990	2.010	2.010	215,629
2024-03-21	2.050	2.120	2.020	2.050	2.050	316,415
2024-03-20	2.000	2.050	1.975	2.050	2.050	407,334
2024-03-19	1.855	2.070	1.855	2.070	2.070	1,277,628
2024-03-18	1.795	1.835	1.785	1.810	1.810	181,883
2024-03-15	1.750	1.790	1.685	1.770	1.770	520,000

← NewerPage 11 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.