Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.600	2.600	2.360	2.420	2.420	874,551
2025-08-15	2.200	2.600	2.150	2.600	2.600	5,000,465
2025-08-14	1.675	1.850	1.675	1.850	1.850	288,917
2025-08-13	1.680	1.765	1.680	1.695	1.695	57,297
2025-08-12	1.700	1.725	1.685	1.710	1.710	44,684
2025-08-11	1.675	1.730	1.675	1.710	1.710	64,731
2025-08-08	1.720	1.720	1.675	1.695	1.695	64,181
2025-08-07	1.705	1.720	1.668	1.720	1.720	83,187
2025-08-06	1.715	1.730	1.685	1.705	1.705	202,589
2025-08-05	1.720	1.730	1.665	1.715	1.715	189,703
2025-08-04	1.710	1.715	1.670	1.675	1.675	79,762
2025-08-01	1.775	1.775	1.705	1.715	1.715	33,206
2025-07-31	1.785	1.800	1.728	1.800	1.800	51,572
2025-07-30	1.780	1.823	1.750	1.800	1.800	82,284
2025-07-29	1.645	1.790	1.645	1.790	1.790	82,482
2025-07-28	1.670	1.743	1.630	1.660	1.660	81,533
2025-07-25	1.730	1.730	1.675	1.675	1.675	77,264
2025-07-24	1.770	1.770	1.670	1.700	1.700	74,856
2025-07-23	1.710	1.755	1.635	1.755	1.755	100,872
2025-07-22	1.745	1.780	1.670	1.730	1.730	65,590
2025-07-21	1.800	1.815	1.715	1.730	1.730	132,134
2025-07-18	1.825	1.840	1.730	1.800	1.800	172,518
2025-07-17	1.790	1.830	1.790	1.830	1.830	20,158
2025-07-16	1.880	1.880	1.790	1.810	1.810	7,236
2025-07-15	1.805	1.850	1.790	1.840	1.840	48,514
2025-07-14	1.810	1.835	1.790	1.830	1.830	55,477
2025-07-11	1.865	1.885	1.795	1.805	1.805	65,213
2025-07-10	1.850	1.875	1.835	1.850	1.850	68,690
2025-07-09	1.845	1.855	1.820	1.845	1.845	77,720
2025-07-08	1.788	1.890	1.770	1.850	1.850	99,591
2025-07-07	1.825	1.870	1.800	1.810	1.810	39,441
2025-07-04	1.795	1.865	1.795	1.830	1.830	63,156
2025-07-03	1.835	1.835	1.770	1.790	1.790	34,937
2025-07-02	1.823	1.840	1.765	1.840	1.840	138,594
2025-07-01	1.810	1.845	1.790	1.800	1.800	66,391
2025-06-30	1.770	1.840	1.728	1.840	1.840	125,548
2025-06-27	1.750	1.870	1.710	1.865	1.865	169,574
2025-06-26	1.790	1.800	1.765	1.780	1.780	157,405
2025-06-25	1.770	1.820	1.735	1.790	1.790	129,214
2025-06-24	1.750	1.775	1.670	1.735	1.735	157,398
2025-06-23	1.770	1.770	1.730	1.750	1.750	67,720
2025-06-20	1.730	1.775	1.715	1.775	1.775	414,688
2025-06-19	1.725	1.750	1.725	1.735	1.735	35,414
2025-06-18	1.750	1.750	1.720	1.740	1.740	69,404
2025-06-17	1.780	1.780	1.750	1.775	1.775	216,256
2025-06-16	1.780	1.780	1.740	1.780	1.780	114,202
2025-06-13	1.820	1.820	1.745	1.800	1.800	59,525
2025-06-12	1.760	1.820	1.745	1.820	1.820	44,981
2025-06-11	1.760	1.780	1.735	1.765	1.765	553,322
2025-06-10	1.730	1.765	1.730	1.755	1.755	169,333
2025-06-06	1.765	1.765	1.715	1.750	1.750	93,005
2025-06-05	1.745	1.770	1.725	1.770	1.770	97,967
2025-06-04	1.770	1.780	1.730	1.750	1.750	76,490
2025-06-03	1.720	1.770	1.720	1.725	1.725	48,768
2025-06-02	1.715	1.735	1.700	1.700	1.700	70,687
2025-05-30	1.725	1.775	1.700	1.730	1.730	52,489
2025-05-29	1.705	1.755	1.690	1.690	1.690	37,456
2025-05-28	1.700	1.750	1.700	1.725	1.725	15,959
2025-05-27	1.660	1.730	1.660	1.700	1.700	21,874
2025-05-26	1.660	1.773	1.660	1.760	1.760	49,078

← NewerPage 6 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.