Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.520	6.610	6.510	6.580	6.093	611,715
2023-04-03	6.390	6.570	6.390	6.530	6.047	586,635
2023-03-31	6.440	6.470	6.360	6.380	5.908	1,104,301
2023-03-30	6.470	6.475	6.375	6.410	5.936	664,530
2023-03-29	6.360	6.450	6.340	6.390	5.917	585,474
2023-03-28	6.430	6.460	6.320	6.380	5.908	851,703
2023-03-27	6.480	6.580	6.410	6.410	5.936	686,997
2023-03-24	6.470	6.500	6.440	6.470	5.991	646,304
2023-03-23	6.520	6.690	6.480	6.500	6.019	1,042,167
2023-03-22	6.680	6.680	6.520	6.570	6.084	629,945
2023-03-21	6.440	6.610	6.440	6.560	6.075	600,981
2023-03-20	6.490	6.560	6.440	6.450	5.973	746,449
2023-03-17	6.400	6.570	6.375	6.570	6.084	1,291,152
2023-03-16	6.400	6.450	6.300	6.410	5.936	1,200,327
2023-03-15	6.420	6.500	6.390	6.470	5.991	523,390
2023-03-14	6.400	6.530	6.320	6.400	5.927	994,810
2023-03-13	6.580	6.580	6.400	6.520	6.038	468,718
2023-03-10	6.720	6.740	6.580	6.590	6.103	371,058
2023-03-09	6.800	6.800	6.685	6.710	6.214	420,320
2023-03-08	6.620	6.770	6.600	6.730	6.232	521,699
2023-03-07	6.600	6.740	6.570	6.740	6.241	584,027
2023-03-06	6.550	6.600	6.480	6.590	6.103	561,713
2023-03-03	6.460	6.510	6.440	6.480	6.001	409,975
2023-03-02	6.650	6.650	6.450	6.470	5.991	763,620
2023-03-01	6.470	6.670	6.470	6.650	6.158	526,468
2023-02-28	6.650	6.710	6.620	6.690	6.195	1,164,493
2023-02-27	6.530	6.670	6.530	6.630	6.140	933,192
2023-02-24	6.690	6.820	6.650	6.800	6.200	873,584
2023-02-23	6.640	6.740	6.610	6.670	6.081	1,096,527
2023-02-22	6.360	6.600	6.310	6.570	5.990	1,367,491
2023-02-21	6.240	6.390	6.210	6.390	5.826	781,533
2023-02-20	6.370	6.370	6.250	6.270	5.717	1,033,279
2023-02-17	6.300	6.430	6.280	6.330	5.771	1,632,036
2023-02-16	6.520	6.700	6.315	6.530	5.954	2,915,007
2023-02-15	6.180	6.245	6.110	6.210	5.662	882,890
2023-02-14	6.060	6.180	6.035	6.170	5.625	1,212,591
2023-02-13	6.210	6.210	6.000	6.060	5.525	1,262,899
2023-02-10	6.270	6.330	6.230	6.250	5.698	481,118
2023-02-09	6.300	6.390	6.285	6.320	5.762	1,336,838
2023-02-08	6.310	6.350	6.270	6.320	5.762	624,306
2023-02-07	6.430	6.450	6.280	6.300	5.744	609,486
2023-02-06	6.560	6.560	6.410	6.420	5.853	569,705
2023-02-03	6.600	6.600	6.500	6.560	5.981	444,856
2023-02-02	6.500	6.590	6.460	6.520	5.944	521,071
2023-02-01	6.400	6.450	6.370	6.420	5.853	820,838
2023-01-31	6.390	6.400	6.320	6.360	5.799	650,788
2023-01-30	6.410	6.460	6.380	6.380	5.817	705,153
2023-01-27	6.430	6.490	6.380	6.430	5.862	635,249
2023-01-25	6.480	6.540	6.390	6.390	5.826	812,715
2023-01-24	6.440	6.540	6.390	6.480	5.908	696,929
2023-01-23	6.440	6.480	6.370	6.480	5.908	883,473
2023-01-20	6.410	6.490	6.360	6.410	5.844	831,034
2023-01-19	6.550	6.560	6.360	6.400	5.835	2,686,257
2023-01-18	6.550	6.610	6.450	6.580	5.999	1,702,792
2023-01-17	6.570	6.570	6.220	6.420	5.853	2,566,100
2023-01-16	6.700	6.770	6.670	6.730	6.136	1,338,115
2023-01-13	6.700	6.730	6.630	6.650	6.063	704,831
2023-01-12	6.670	6.740	6.630	6.740	6.145	579,581
2023-01-11	6.570	6.690	6.560	6.670	6.081	958,957
2023-01-10	6.590	6.665	6.560	6.600	6.017	394,164

← NewerPage 16 of 22 · 1,265 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.