Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.785	1.830	1.745	1.830	1.830	537,065
2023-12-14	1.740	1.790	1.715	1.765	1.765	385,275
2023-12-13	1.755	1.763	1.695	1.695	1.695	246,684
2023-12-12	1.835	1.835	1.735	1.735	1.735	201,795
2023-12-11	1.830	1.835	1.755	1.820	1.820	154,188
2023-12-08	1.765	1.835	1.760	1.830	1.830	150,879
2023-12-07	1.790	1.810	1.760	1.760	1.760	410,025
2023-12-06	1.785	1.820	1.735	1.790	1.790	223,124
2023-12-05	1.765	1.770	1.700	1.750	1.750	401,909
2023-12-04	1.660	1.800	1.660	1.800	1.800	212,554
2023-12-01	1.680	1.680	1.615	1.640	1.640	186,697
2023-11-30	1.720	1.720	1.670	1.670	1.670	266,363
2023-11-29	1.750	1.755	1.700	1.720	1.720	150,671
2023-11-28	1.755	1.783	1.750	1.765	1.765	93,696
2023-11-27	1.810	1.810	1.740	1.755	1.755	156,809
2023-11-24	1.825	1.835	1.790	1.800	1.800	125,118
2023-11-23	1.885	1.900	1.820	1.860	1.860	89,940
2023-11-22	1.905	1.920	1.880	1.890	1.890	131,607
2023-11-21	1.890	1.970	1.890	1.930	1.930	102,359
2023-11-20	1.910	1.948	1.905	1.930	1.930	63,821
2023-11-17	1.860	1.938	1.860	1.910	1.910	190,377
2023-11-16	1.905	1.928	1.885	1.915	1.915	175,963
2023-11-15	1.850	1.903	1.835	1.880	1.880	149,373
2023-11-14	1.830	1.855	1.795	1.825	1.825	214,286
2023-11-13	1.830	1.895	1.800	1.855	1.855	251,181
2023-11-10	1.900	1.905	1.825	1.830	1.830	140,025
2023-11-09	1.860	1.930	1.860	1.890	1.890	168,621
2023-11-08	1.870	1.880	1.850	1.860	1.860	139,309
2023-11-07	1.820	1.843	1.780	1.830	1.830	141,135
2023-11-06	1.760	1.863	1.760	1.820	1.820	120,453
2023-11-03	1.840	1.840	1.750	1.780	1.780	244,932
2023-11-02	1.690	1.800	1.690	1.770	1.770	207,498
2023-11-01	1.715	1.715	1.665	1.690	1.690	139,602
2023-10-31	1.630	1.740	1.630	1.700	1.700	1,142,205
2023-10-30	1.600	1.675	1.600	1.635	1.635	108,535
2023-10-27	1.695	1.695	1.620	1.640	1.640	148,939
2023-10-26	1.710	1.715	1.675	1.700	1.700	180,661
2023-10-25	1.740	1.750	1.705	1.715	1.715	159,552
2023-10-24	1.755	1.795	1.698	1.720	1.720	807,975
2023-10-23	1.890	1.890	1.755	1.755	1.755	211,315
2023-10-20	1.875	1.900	1.840	1.865	1.865	113,363
2023-10-19	1.920	1.920	1.805	1.890	1.890	113,921
2023-10-18	1.970	2.010	1.885	1.910	1.910	258,439
2023-10-17	2.000	2.030	1.950	1.950	1.950	103,349
2023-10-16	2.040	2.040	1.975	2.000	2.000	64,500
2023-10-13	1.980	2.050	1.960	2.050	2.050	116,521
2023-10-12	2.000	2.070	1.980	2.050	2.050	388,838
2023-10-11	1.980	2.020	1.940	2.010	2.010	81,861
2023-10-10	1.950	2.010	1.880	2.000	2.000	174,767
2023-10-09	1.970	1.995	1.945	1.945	1.945	106,757
2023-10-06	2.000	2.000	1.955	1.970	1.970	100,948
2023-10-05	2.030	2.030	1.970	2.010	2.010	62,816
2023-10-04	2.080	2.080	1.950	2.010	2.010	269,095
2023-10-03	2.100	2.100	2.030	2.050	2.050	84,903
2023-10-02	2.110	2.160	2.100	2.130	2.130	96,416
2023-09-29	2.130	2.140	2.080	2.120	2.120	138,037
2023-09-28	2.100	2.110	2.020	2.070	2.070	147,911
2023-09-27	2.130	2.170	2.070	2.070	2.070	313,483
2023-09-26	2.150	2.190	2.100	2.120	2.120	222,995
2023-09-25	2.060	2.170	2.030	2.170	2.170	315,566

← NewerPage 13 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.