Baby Bunting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.720 | 1.795 | 1.720 | 1.785 | 1.785 | 165,786 |
| 2024-11-26 | 1.680 | 1.720 | 1.663 | 1.700 | 1.700 | 79,116 |
| 2024-11-25 | 1.630 | 1.680 | 1.620 | 1.660 | 1.660 | 147,469 |
| 2024-11-22 | 1.600 | 1.685 | 1.595 | 1.630 | 1.630 | 128,249 |
| 2024-11-21 | 1.690 | 1.690 | 1.550 | 1.600 | 1.600 | 104,580 |
| 2024-11-20 | 1.700 | 1.705 | 1.615 | 1.700 | 1.700 | 138,057 |
| 2024-11-19 | 1.700 | 1.700 | 1.630 | 1.700 | 1.700 | 204,593 |
| 2024-11-18 | 1.700 | 1.715 | 1.690 | 1.700 | 1.700 | 145,445 |
| 2024-11-15 | 1.700 | 1.770 | 1.700 | 1.730 | 1.730 | 160,609 |
| 2024-11-14 | 1.750 | 1.770 | 1.670 | 1.770 | 1.770 | 165,510 |
| 2024-11-13 | 1.740 | 1.780 | 1.660 | 1.700 | 1.700 | 330,105 |
| 2024-11-12 | 1.765 | 1.780 | 1.720 | 1.750 | 1.750 | 288,444 |
| 2024-11-11 | 1.765 | 1.800 | 1.760 | 1.800 | 1.800 | 28,340 |
| 2024-11-08 | 1.750 | 1.810 | 1.750 | 1.765 | 1.765 | 125,397 |
| 2024-11-07 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 154,820 |
| 2024-11-06 | 1.775 | 1.805 | 1.710 | 1.710 | 1.710 | 169,859 |
| 2024-11-05 | 1.740 | 1.795 | 1.725 | 1.755 | 1.755 | 143,519 |
| 2024-11-04 | 1.790 | 1.790 | 1.728 | 1.745 | 1.745 | 100,088 |
| 2024-11-01 | 1.765 | 1.810 | 1.750 | 1.775 | 1.775 | 94,681 |
| 2024-10-31 | 1.820 | 1.830 | 1.775 | 1.800 | 1.800 | 116,175 |
| 2024-10-30 | 1.910 | 1.910 | 1.805 | 1.810 | 1.810 | 126,388 |
| 2024-10-29 | 1.930 | 1.930 | 1.860 | 1.900 | 1.900 | 124,913 |
| 2024-10-28 | 1.930 | 1.950 | 1.800 | 1.910 | 1.910 | 189,899 |
| 2024-10-25 | 1.950 | 1.985 | 1.935 | 1.950 | 1.950 | 93,589 |
| 2024-10-24 | 1.965 | 1.985 | 1.915 | 1.950 | 1.950 | 97,183 |
| 2024-10-23 | 1.965 | 1.985 | 1.950 | 1.965 | 1.965 | 78,704 |
| 2024-10-22 | 2.000 | 2.000 | 1.935 | 1.950 | 1.950 | 95,619 |
| 2024-10-21 | 1.965 | 2.000 | 1.905 | 2.000 | 2.000 | 96,915 |
| 2024-10-18 | 1.950 | 1.975 | 1.920 | 1.975 | 1.975 | 104,220 |
| 2024-10-17 | 1.940 | 2.060 | 1.940 | 1.975 | 1.975 | 474,106 |
| 2024-10-16 | 1.875 | 1.980 | 1.840 | 1.930 | 1.930 | 294,007 |
| 2024-10-15 | 1.800 | 1.915 | 1.755 | 1.885 | 1.885 | 553,896 |
| 2024-10-14 | 1.785 | 1.795 | 1.755 | 1.780 | 1.780 | 66,317 |
| 2024-10-11 | 1.770 | 1.800 | 1.755 | 1.790 | 1.790 | 59,567 |
| 2024-10-10 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 65,191 |
| 2024-10-09 | 1.800 | 1.800 | 1.770 | 1.785 | 1.785 | 43,122 |
| 2024-10-08 | 1.770 | 1.800 | 1.760 | 1.795 | 1.795 | 80,533 |
| 2024-10-07 | 1.770 | 1.770 | 1.700 | 1.750 | 1.750 | 60,046 |
| 2024-10-04 | 1.700 | 1.800 | 1.700 | 1.780 | 1.780 | 147,693 |
| 2024-10-03 | 1.760 | 1.785 | 1.748 | 1.765 | 1.765 | 97,060 |
| 2024-10-02 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 63,298 |
| 2024-10-01 | 1.800 | 1.805 | 1.755 | 1.805 | 1.805 | 106,847 |
| 2024-09-30 | 1.810 | 1.825 | 1.788 | 1.805 | 1.805 | 268,560 |
| 2024-09-27 | 1.700 | 1.830 | 1.655 | 1.810 | 1.810 | 392,907 |
| 2024-09-26 | 1.600 | 1.700 | 1.598 | 1.700 | 1.700 | 323,029 |
| 2024-09-25 | 1.590 | 1.645 | 1.590 | 1.600 | 1.600 | 146,997 |
| 2024-09-24 | 1.650 | 1.650 | 1.595 | 1.600 | 1.600 | 131,083 |
| 2024-09-23 | 1.660 | 1.675 | 1.605 | 1.605 | 1.605 | 88,792 |
| 2024-09-20 | 1.635 | 1.658 | 1.570 | 1.650 | 1.650 | 675,989 |
| 2024-09-19 | 1.655 | 1.655 | 1.630 | 1.630 | 1.630 | 120,161 |
| 2024-09-18 | 1.610 | 1.675 | 1.610 | 1.645 | 1.645 | 243,834 |
| 2024-09-17 | 1.660 | 1.660 | 1.600 | 1.630 | 1.630 | 167,803 |
| 2024-09-16 | 1.655 | 1.670 | 1.630 | 1.660 | 1.660 | 172,087 |
| 2024-09-13 | 1.645 | 1.665 | 1.610 | 1.635 | 1.635 | 214,256 |
| 2024-09-12 | 1.615 | 1.645 | 1.590 | 1.630 | 1.630 | 207,395 |
| 2024-09-11 | 1.665 | 1.665 | 1.613 | 1.615 | 1.615 | 181,375 |
| 2024-09-10 | 1.600 | 1.680 | 1.600 | 1.675 | 1.675 | 114,568 |
| 2024-09-09 | 1.605 | 1.640 | 1.590 | 1.600 | 1.600 | 247,207 |
| 2024-09-06 | 1.648 | 1.648 | 1.600 | 1.610 | 1.610 | 303,062 |
| 2024-09-05 | 1.668 | 1.668 | 1.635 | 1.640 | 1.640 | 160,689 |
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.