Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.985	2.090	1.965	2.080	2.080	190,237
2023-09-21	2.000	2.040	1.990	2.030	2.030	101,458
2023-09-20	2.150	2.150	2.000	2.020	2.020	353,073
2023-09-19	2.160	2.160	2.015	2.140	2.140	294,997
2023-09-18	2.030	2.200	2.030	2.160	2.160	309,003
2023-09-15	2.010	2.090	2.010	2.090	2.090	4,736,119
2023-09-14	2.000	2.020	1.928	2.010	2.010	569,096
2023-09-13	1.935	1.965	1.900	1.920	1.920	441,818
2023-09-12	1.965	1.998	1.910	1.935	1.935	461,157
2023-09-11	2.000	2.000	1.890	1.930	1.930	295,387
2023-09-08	1.980	2.010	1.925	1.960	1.960	331,050
2023-09-07	2.010	2.075	1.985	2.010	2.010	499,346
2023-09-06	2.120	2.120	2.015	2.040	2.040	357,110
2023-09-05	2.160	2.160	2.050	2.110	2.110	182,264
2023-09-04	2.210	2.210	2.125	2.150	2.150	201,665
2023-09-01	2.180	2.210	2.130	2.200	2.200	187,304
2023-08-31	2.110	2.200	2.100	2.200	2.200	149,838
2023-08-30	2.090	2.140	2.050	2.130	2.130	296,799
2023-08-29	1.990	2.090	1.960	2.090	2.090	457,543
2023-08-28	2.020	2.030	1.930	2.020	2.020	370,031
2023-08-25	2.070	2.080	1.990	2.020	2.020	331,232
2023-08-24	2.090	2.090	2.010	2.070	2.070	343,825
2023-08-23	2.090	2.120	2.045	2.100	2.100	274,186
2023-08-22	2.180	2.180	2.080	2.110	2.110	323,113
2023-08-21	2.150	2.200	2.095	2.150	2.150	293,252
2023-08-18	2.210	2.220	2.130	2.200	2.200	440,946
2023-08-17	2.280	2.305	2.200	2.220	2.220	672,539
2023-08-16	2.260	2.350	2.250	2.350	2.350	355,187
2023-08-15	2.290	2.350	2.230	2.340	2.340	560,777
2023-08-14	2.210	2.430	2.210	2.290	2.290	1,488,642
2023-08-11	1.990	2.210	1.910	2.090	2.090	1,946,574
2023-08-10	2.000	2.140	1.975	2.130	2.130	768,296
2023-08-09	1.975	2.005	1.950	1.995	1.995	524,120
2023-08-08	1.950	2.000	1.935	1.975	1.975	372,078
2023-08-07	1.930	1.995	1.880	1.940	1.940	293,169
2023-08-04	1.915	1.955	1.870	1.930	1.930	223,170
2023-08-03	1.910	1.930	1.845	1.900	1.900	409,979
2023-08-02	1.965	2.000	1.930	1.960	1.960	565,549
2023-08-01	1.805	2.050	1.790	2.020	2.020	2,636,275
2023-07-31	1.620	1.670	1.605	1.665	1.665	412,156
2023-07-28	1.585	1.615	1.555	1.600	1.600	1,312,844
2023-07-27	1.540	1.610	1.535	1.595	1.595	963,117
2023-07-26	1.530	1.555	1.490	1.515	1.515	552,191
2023-07-25	1.585	1.590	1.510	1.510	1.510	490,423
2023-07-24	1.690	1.700	1.600	1.600	1.600	345,563
2023-07-21	1.660	1.705	1.640	1.675	1.675	245,348
2023-07-20	1.690	1.705	1.660	1.675	1.675	159,258
2023-07-19	1.680	1.690	1.625	1.680	1.680	371,259
2023-07-18	1.700	1.810	1.670	1.700	1.700	1,176,755
2023-07-17	1.610	1.690	1.595	1.680	1.680	402,216
2023-07-14	1.560	1.625	1.550	1.610	1.610	405,838
2023-07-13	1.575	1.595	1.560	1.575	1.575	341,144
2023-07-12	1.515	1.575	1.510	1.565	1.565	407,082
2023-07-11	1.485	1.535	1.450	1.530	1.530	386,448
2023-07-10	1.455	1.485	1.440	1.480	1.480	259,070
2023-07-07	1.450	1.480	1.410	1.455	1.455	380,179
2023-07-06	1.470	1.470	1.425	1.450	1.450	237,731
2023-07-05	1.450	1.500	1.420	1.460	1.460	239,981
2023-07-04	1.430	1.460	1.410	1.450	1.450	416,163
2023-07-03	1.360	1.440	1.360	1.435	1.435	456,986

← NewerPage 14 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.