Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	5.490	5.590	5.460	5.540	5.221	612,839
2023-12-15	5.500	5.510	5.390	5.460	5.146	3,542,596
2023-12-14	5.440	5.540	5.370	5.480	5.164	1,367,072
2023-12-13	5.360	5.370	5.280	5.300	4.995	2,475,604
2023-12-12	5.390	5.390	5.310	5.390	5.080	1,567,660
2023-12-11	5.400	5.460	5.380	5.390	5.080	559,434
2023-12-08	5.360	5.410	5.335	5.360	5.051	635,356
2023-12-07	5.430	5.490	5.380	5.400	5.089	919,992
2023-12-06	5.430	5.530	5.370	5.470	5.155	1,094,613
2023-12-05	5.390	5.410	5.290	5.360	5.051	533,764
2023-12-04	5.380	5.450	5.340	5.440	5.127	936,377
2023-12-01	5.310	5.360	5.270	5.340	5.033	826,927
2023-11-30	5.240	5.390	5.205	5.380	5.070	1,995,630
2023-11-29	5.140	5.230	5.110	5.230	4.929	2,107,400
2023-11-28	5.280	5.360	5.130	5.130	4.835	1,202,285
2023-11-27	5.390	5.390	5.270	5.270	4.967	389,608
2023-11-24	5.460	5.460	5.345	5.370	5.061	509,537
2023-11-23	5.510	5.510	5.430	5.440	5.127	770,917
2023-11-22	5.560	5.560	5.500	5.510	5.193	413,065
2023-11-21	5.660	5.660	5.510	5.530	5.212	796,375
2023-11-20	5.560	5.600	5.530	5.600	5.278	1,041,420
2023-11-17	5.640	5.660	5.540	5.540	5.221	533,736
2023-11-16	5.760	5.770	5.560	5.560	5.240	820,980
2023-11-15	6.020	6.020	5.660	5.690	5.362	954,662
2023-11-14	5.580	5.600	5.515	5.590	5.268	1,011,292
2023-11-13	5.550	5.575	5.470	5.490	5.174	412,698
2023-11-10	5.500	5.580	5.480	5.530	5.212	343,582
2023-11-09	5.530	5.590	5.505	5.540	5.221	361,631
2023-11-08	5.530	5.610	5.520	5.520	5.202	391,619
2023-11-07	5.570	5.590	5.480	5.530	5.212	788,462
2023-11-06	5.550	5.610	5.520	5.530	5.212	405,105
2023-11-03	5.720	5.720	5.540	5.540	5.221	759,049
2023-11-02	5.440	5.670	5.430	5.610	5.287	811,839
2023-11-01	5.390	5.470	5.380	5.460	5.146	757,828
2023-10-31	5.340	5.430	5.330	5.340	5.033	750,702
2023-10-30	5.370	5.410	5.250	5.340	5.033	601,841
2023-10-27	5.410	5.450	5.370	5.400	5.089	570,574
2023-10-26	5.440	5.440	5.340	5.410	5.099	953,600
2023-10-25	5.510	5.530	5.355	5.450	5.136	987,646
2023-10-24	5.520	5.540	5.440	5.520	5.202	988,781
2023-10-23	5.500	5.580	5.330	5.470	5.155	1,308,144
2023-10-20	5.550	5.620	5.470	5.520	5.202	1,911,203
2023-10-19	5.450	5.650	5.380	5.600	5.278	2,174,402
2023-10-18	5.850	5.910	5.460	5.460	5.146	2,680,320
2023-10-17	6.710	6.770	5.800	5.910	5.570	3,605,813
2023-10-16	6.740	6.830	6.620	6.680	6.295	1,372,710
2023-10-13	6.730	6.820	6.720	6.800	6.408	1,088,843
2023-10-12	6.820	6.890	6.750	6.830	6.437	700,111
2023-10-11	6.800	6.800	6.700	6.800	6.408	907,026
2023-10-10	6.790	6.790	6.700	6.730	6.343	1,032,960
2023-10-09	6.740	6.760	6.710	6.750	6.361	1,031,729
2023-10-06	6.660	6.770	6.660	6.740	6.352	381,739
2023-10-05	6.700	6.730	6.680	6.690	6.305	519,207
2023-10-04	6.680	6.730	6.660	6.700	6.314	951,401
2023-10-03	6.690	6.730	6.630	6.690	6.305	960,866
2023-10-02	6.880	6.920	6.750	6.770	6.380	278,645
2023-09-29	6.810	6.885	6.770	6.800	6.408	1,489,997
2023-09-28	6.790	6.810	6.725	6.780	6.390	1,187,578
2023-09-27	6.810	6.850	6.770	6.810	6.418	452,936
2023-09-26	6.930	6.930	6.830	6.840	6.446	520,237

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-04	0.0399 AUD
2025-03-13	0.0580 AUD
2024-08-29	0.0399 AUD
2024-03-07	0.0688 AUD
2023-08-30	0.0833 AUD
2023-02-27	0.0761 AUD
2022-08-30	0.0833 AUD
2022-02-25	0.0725 AUD
2021-08-30	0.0797 AUD
2021-02-25	0.0652 AUD
2020-08-28	0.0688 AUD
2020-02-17	0.0580 AUD
2019-08-29	0.0688 AUD
2019-02-27	0.0543 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.