Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	6.540	6.645	6.510	6.590	6.008	985,677
2023-01-06	6.530	6.575	6.500	6.520	5.944	411,740
2023-01-05	6.430	6.595	6.430	6.560	5.981	642,775
2023-01-04	6.510	6.530	6.360	6.430	5.862	870,543
2023-01-03	6.460	6.530	6.390	6.460	5.890	330,644
2022-12-30	6.510	6.510	6.445	6.460	5.890	481,556
2022-12-29	6.480	6.480	6.420	6.450	5.881	326,151
2022-12-28	6.510	6.510	6.425	6.490	5.917	376,241
2022-12-23	6.650	6.650	6.440	6.460	5.890	485,930
2022-12-22	6.600	6.645	6.550	6.630	6.045	577,264
2022-12-21	6.560	6.590	6.520	6.550	5.972	723,799
2022-12-20	6.500	6.580	6.450	6.480	5.908	1,005,908
2022-12-19	6.600	6.655	6.550	6.590	6.008	394,447
2022-12-16	6.500	6.660	6.450	6.660	6.072	1,110,970
2022-12-15	6.700	6.760	6.530	6.530	5.954	1,396,919
2022-12-14	6.680	6.740	6.610	6.690	6.099	700,866
2022-12-13	6.600	6.840	6.590	6.620	6.036	734,359
2022-12-12	6.690	6.800	6.570	6.600	6.017	948,796
2022-12-09	6.670	6.710	6.630	6.690	6.099	736,016
2022-12-08	6.800	6.820	6.660	6.700	6.109	1,182,708
2022-12-07	6.770	6.835	6.740	6.830	6.227	637,507
2022-12-06	6.880	6.950	6.810	6.810	6.209	534,066
2022-12-05	6.880	6.910	6.840	6.870	6.264	316,381
2022-12-02	6.980	7.000	6.870	6.910	6.300	545,715
2022-12-01	6.950	6.990	6.890	6.970	6.355	522,253
2022-11-30	6.800	6.950	6.800	6.900	6.291	990,921
2022-11-29	6.850	6.950	6.760	6.910	6.300	733,669
2022-11-28	6.840	6.840	6.780	6.810	6.209	469,813
2022-11-25	6.750	6.850	6.730	6.820	6.218	494,201
2022-11-24	6.840	6.860	6.690	6.730	6.136	897,116
2022-11-23	6.890	6.920	6.660	6.730	6.136	2,402,525
2022-11-22	6.750	6.820	6.550	6.810	6.209	1,657,371
2022-11-21	6.920	6.950	6.830	6.850	6.245	717,003
2022-11-18	6.900	6.960	6.860	6.860	6.254	674,520
2022-11-17	6.940	6.990	6.860	6.890	6.282	778,615
2022-11-16	6.900	6.910	6.830	6.900	6.291	445,008
2022-11-15	6.940	7.000	6.910	6.940	6.327	559,581
2022-11-14	7.000	7.060	6.820	6.900	6.291	1,040,138
2022-11-11	6.900	7.010	6.870	6.950	6.337	1,429,204
2022-11-10	6.710	6.730	6.600	6.660	6.072	657,271
2022-11-09	6.730	6.770	6.700	6.730	6.136	520,357
2022-11-08	6.770	6.770	6.650	6.700	6.109	514,743
2022-11-07	6.650	6.750	6.640	6.700	6.109	402,526
2022-11-04	6.770	6.790	6.635	6.670	6.081	335,281
2022-11-03	6.690	6.800	6.590	6.720	6.127	579,473
2022-11-02	6.820	6.890	6.760	6.830	6.227	545,672
2022-11-01	6.620	6.825	6.620	6.810	6.209	577,418
2022-10-31	6.550	6.630	6.510	6.620	6.036	508,074
2022-10-28	6.300	6.520	6.260	6.440	5.872	435,469
2022-10-27	6.430	6.530	6.380	6.500	5.926	744,017
2022-10-26	6.400	6.420	6.300	6.350	5.789	813,198
2022-10-25	6.290	6.390	6.210	6.350	5.789	849,247
2022-10-24	6.270	6.290	6.180	6.200	5.653	1,027,255
2022-10-21	6.120	6.200	6.090	6.130	5.589	1,245,754
2022-10-20	6.140	6.190	6.040	6.150	5.607	1,541,960
2022-10-19	6.480	6.490	6.300	6.340	5.780	687,306
2022-10-18	6.370	6.395	6.290	6.350	5.789	648,430
2022-10-17	6.140	6.250	6.100	6.250	5.698	632,042
2022-10-14	6.400	6.500	6.240	6.240	5.689	553,314
2022-10-13	6.320	6.345	6.280	6.300	5.744	491,300

← NewerPage 17 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.