Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.810	2.880	2.800	2.860	2.860	185,683
2023-01-06	2.770	2.790	2.730	2.770	2.770	134,074
2023-01-05	2.790	2.820	2.740	2.790	2.790	204,092
2023-01-04	2.750	2.830	2.750	2.790	2.790	264,802
2023-01-03	2.740	2.760	2.720	2.740	2.740	93,478
2022-12-30	2.650	2.730	2.635	2.710	2.710	137,220
2022-12-29	2.650	2.650	2.610	2.630	2.630	79,635
2022-12-28	2.730	2.730	2.620	2.630	2.630	94,501
2022-12-23	2.650	2.700	2.610	2.700	2.700	156,607
2022-12-22	2.620	2.670	2.620	2.650	2.650	64,118
2022-12-21	2.630	2.650	2.610	2.620	2.620	140,363
2022-12-20	2.700	2.700	2.610	2.610	2.610	364,102
2022-12-19	2.680	2.730	2.655	2.730	2.730	121,210
2022-12-16	2.640	2.660	2.590	2.660	2.660	218,267
2022-12-15	2.680	2.705	2.630	2.650	2.650	297,460
2022-12-14	2.740	2.740	2.650	2.690	2.690	266,888
2022-12-13	2.770	2.770	2.680	2.710	2.710	243,933
2022-12-12	2.670	2.750	2.625	2.750	2.750	424,926
2022-12-09	2.670	2.750	2.670	2.730	2.730	289,358
2022-12-08	2.610	2.695	2.550	2.670	2.670	581,401
2022-12-07	2.760	2.770	2.610	2.610	2.610	457,245
2022-12-06	2.850	2.880	2.730	2.750	2.750	500,600
2022-12-05	2.590	2.840	2.560	2.820	2.820	957,832
2022-12-02	2.620	2.630	2.580	2.590	2.590	272,214
2022-12-01	2.560	2.670	2.540	2.600	2.600	505,743
2022-11-30	2.530	2.590	2.500	2.540	2.540	367,235
2022-11-29	2.600	2.600	2.520	2.530	2.530	267,725
2022-11-28	2.600	2.620	2.570	2.570	2.570	189,644
2022-11-25	2.600	2.650	2.580	2.600	2.600	485,998
2022-11-24	2.610	2.660	2.560	2.600	2.600	377,170
2022-11-23	2.670	2.670	2.570	2.590	2.590	220,092
2022-11-22	2.580	2.600	2.540	2.600	2.600	256,070
2022-11-21	2.600	2.610	2.560	2.560	2.560	234,095
2022-11-18	2.640	2.640	2.560	2.590	2.590	270,491
2022-11-17	2.600	2.650	2.570	2.650	2.650	366,059
2022-11-16	2.640	2.640	2.530	2.560	2.560	314,551
2022-11-15	2.560	2.630	2.510	2.600	2.600	570,995
2022-11-14	2.500	2.620	2.480	2.590	2.590	526,019
2022-11-11	2.580	2.630	2.480	2.520	2.520	636,114
2022-11-10	2.510	2.520	2.430	2.450	2.450	393,484
2022-11-09	2.530	2.550	2.460	2.540	2.540	517,748
2022-11-08	2.660	2.670	2.520	2.520	2.520	566,365
2022-11-07	2.690	2.710	2.610	2.670	2.670	481,362
2022-11-04	2.750	2.750	2.630	2.650	2.650	456,196
2022-11-03	2.730	2.800	2.710	2.710	2.710	343,022
2022-11-02	2.860	2.880	2.760	2.780	2.780	1,073,836
2022-11-01	2.860	2.920	2.820	2.820	2.820	209,220
2022-10-31	2.950	2.950	2.800	2.800	2.800	304,454
2022-10-28	2.920	2.930	2.820	2.830	2.830	164,725
2022-10-27	2.900	2.980	2.880	2.900	2.900	497,945
2022-10-26	2.850	2.970	2.830	2.930	2.930	1,210,248
2022-10-25	2.750	2.880	2.670	2.860	2.860	489,741
2022-10-24	2.770	2.790	2.700	2.750	2.750	369,933
2022-10-21	2.690	2.705	2.640	2.690	2.690	295,769
2022-10-20	2.720	2.730	2.630	2.660	2.660	340,981
2022-10-19	2.710	2.770	2.670	2.720	2.720	722,015
2022-10-18	2.760	2.820	2.720	2.740	2.740	801,897
2022-10-17	2.630	2.750	2.620	2.700	2.700	732,075
2022-10-14	2.930	2.940	2.650	2.680	2.680	1,729,284
2022-10-13	3.040	3.070	2.840	2.840	2.840	1,255,660

← NewerPage 17 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.