Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.100	1.160	1.090	1.150	1.150	539,472
2026-07-27	1.125	1.158	1.085	1.085	1.085	870,935
2026-07-24	1.155	1.155	1.080	1.125	1.125	773,088
2026-07-23	1.195	1.210	1.140	1.155	1.155	630,216
2026-07-22	1.235	1.235	1.185	1.200	1.200	324,552
2026-07-21	1.240	1.265	1.230	1.235	1.235	257,066
2026-07-20	1.290	1.300	1.235	1.240	1.240	393,166
2026-07-17	1.300	1.335	1.290	1.295	1.295	458,345
2026-07-16	1.275	1.355	1.260	1.315	1.315	661,547
2026-07-15	1.285	1.295	1.275	1.275	1.275	401,995
2026-07-14	1.295	1.295	1.265	1.270	1.270	100,810
2026-07-13	1.340	1.340	1.295	1.295	1.295	120,118
2026-07-10	1.355	1.360	1.310	1.325	1.325	827,058
2026-07-09	1.370	1.383	1.355	1.355	1.355	70,717
2026-07-08	1.370	1.390	1.360	1.385	1.385	204,610
2026-07-07	1.430	1.430	1.370	1.380	1.380	180,140
2026-07-06	1.450	1.450	1.380	1.410	1.410	284,508
2026-07-03	1.440	1.470	1.408	1.440	1.440	159,582
2026-07-02	1.400	1.445	1.400	1.430	1.430	136,233
2026-07-01	1.395	1.428	1.370	1.410	1.410	592,019
2026-06-30	1.430	1.430	1.395	1.405	1.405	307,366
2026-06-29	1.420	1.485	1.403	1.430	1.430	471,152
2026-06-26	1.445	1.445	1.400	1.420	1.420	416,333
2026-06-25	1.460	1.465	1.395	1.400	1.400	517,599
2026-06-24	1.615	1.620	1.415	1.470	1.470	1,340,723
2026-06-23	1.690	1.690	1.630	1.645	1.645	278,522
2026-06-22	1.650	1.690	1.633	1.675	1.675	105,307
2026-06-19	1.620	1.675	1.620	1.645	1.645	417,850
2026-06-18	1.700	1.735	1.600	1.665	1.665	345,679
2026-06-17	1.610	1.750	1.610	1.705	1.705	196,604
2026-06-16	1.655	1.655	1.615	1.620	1.620	124,856
2026-06-15	1.650	1.705	1.630	1.655	1.655	92,261
2026-06-12	1.530	1.695	1.530	1.655	1.655	244,978
2026-06-11	1.570	1.585	1.535	1.570	1.570	188,800
2026-06-10	1.460	1.610	1.460	1.595	1.595	172,661
2026-06-09	1.470	1.530	1.433	1.485	1.485	224,330
2026-06-05	1.480	1.510	1.450	1.460	1.460	266,631
2026-06-04	1.500	1.513	1.435	1.500	1.500	135,021
2026-06-03	1.430	1.500	1.415	1.500	1.500	277,461
2026-06-02	1.500	1.550	1.500	1.530	1.530	52,570
2026-06-01	1.585	1.600	1.530	1.550	1.550	149,534
2026-05-29	1.520	1.595	1.490	1.595	1.595	170,306
2026-05-28	1.500	1.545	1.470	1.485	1.485	119,674
2026-05-27	1.410	1.550	1.410	1.500	1.500	434,755
2026-05-26	1.370	1.418	1.360	1.410	1.410	447,720
2026-05-25	1.350	1.383	1.325	1.370	1.370	95,179
2026-05-22	1.360	1.400	1.350	1.350	1.350	130,597
2026-05-21	1.395	1.420	1.350	1.360	1.360	75,636
2026-05-20	1.405	1.405	1.335	1.385	1.385	114,143
2026-05-19	1.350	1.390	1.345	1.370	1.370	65,401
2026-05-18	1.445	1.445	1.375	1.400	1.400	143,675
2026-05-15	1.445	1.460	1.410	1.435	1.435	110,202
2026-05-14	1.440	1.445	1.400	1.430	1.430	142,293
2026-05-13	1.340	1.440	1.330	1.440	1.440	230,454
2026-05-12	1.300	1.328	1.270	1.320	1.320	194,484
2026-05-11	1.360	1.360	1.305	1.310	1.310	174,754
2026-05-08	1.305	1.365	1.285	1.355	1.355	247,626
2026-05-07	1.300	1.345	1.255	1.315	1.315	275,681
2026-05-06	1.405	1.405	1.290	1.295	1.295	269,429
2026-05-05	1.370	1.400	1.360	1.385	1.385	195,146

← NewerPage 2 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.