Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	6.500	6.500	6.350	6.350	5.789	1,117,834
2022-10-11	6.320	6.470	6.320	6.320	5.762	517,770
2022-10-10	6.330	6.500	6.330	6.430	5.862	460,224
2022-10-07	6.550	6.640	6.480	6.530	5.954	566,317
2022-10-06	6.450	6.560	6.370	6.510	5.935	813,281
2022-10-05	6.350	6.580	6.300	6.580	5.999	1,175,598
2022-10-04	6.080	6.310	6.080	6.310	5.753	1,087,363
2022-10-03	6.170	6.170	6.050	6.080	5.543	622,563
2022-09-30	6.180	6.180	6.060	6.120	5.580	900,977
2022-09-29	6.330	6.370	6.260	6.300	5.744	600,903
2022-09-28	6.270	6.320	6.130	6.210	5.662	886,063
2022-09-27	6.320	6.320	6.230	6.310	5.753	800,289
2022-09-26	6.150	6.280	6.100	6.250	5.698	673,101
2022-09-23	6.660	6.750	6.250	6.290	5.735	1,471,646
2022-09-21	6.750	6.760	6.660	6.700	6.109	698,368
2022-09-20	6.800	6.825	6.720	6.780	6.182	941,968
2022-09-19	6.890	6.920	6.700	6.700	6.109	1,523,535
2022-09-16	6.740	6.910	6.710	6.860	6.254	2,754,384
2022-09-15	6.920	6.950	6.760	6.770	6.172	1,746,657
2022-09-14	6.750	6.900	6.730	6.870	6.264	1,356,031
2022-09-13	6.960	7.000	6.900	6.950	6.337	1,501,245
2022-09-12	6.860	6.920	6.770	6.910	6.300	937,353
2022-09-09	6.790	6.830	6.720	6.740	6.145	808,544
2022-09-08	6.710	6.840	6.700	6.830	6.227	898,942
2022-09-07	6.630	6.680	6.545	6.660	6.072	1,188,440
2022-09-06	6.700	6.700	6.610	6.620	6.036	694,352
2022-09-05	6.640	6.710	6.550	6.630	6.045	493,567
2022-09-02	6.590	6.620	6.520	6.550	5.972	535,524
2022-09-01	6.780	6.780	6.520	6.530	5.954	727,804
2022-08-31	6.600	6.740	6.580	6.690	6.099	754,554
2022-08-30	6.560	6.690	6.510	6.650	6.063	1,060,648
2022-08-29	6.640	6.700	6.560	6.610	5.922	1,012,664
2022-08-26	6.780	6.870	6.670	6.840	6.128	1,063,126
2022-08-25	6.710	6.740	6.600	6.680	5.984	1,151,734
2022-08-24	6.500	6.630	6.490	6.620	5.931	1,303,820
2022-08-23	6.480	6.570	6.460	6.470	5.796	1,072,589
2022-08-22	6.640	6.660	6.560	6.560	5.877	802,587
2022-08-19	6.760	6.780	6.600	6.690	5.993	1,160,490
2022-08-18	6.800	6.820	6.740	6.770	6.065	1,650,922
2022-08-17	6.770	7.040	6.680	6.850	6.137	2,990,464
2022-08-16	6.860	6.860	6.740	6.770	6.065	1,849,606
2022-08-15	6.860	6.865	6.820	6.830	6.119	690,383
2022-08-12	6.790	6.825	6.690	6.790	6.083	668,757
2022-08-11	6.780	6.900	6.760	6.800	6.092	810,809
2022-08-10	6.630	6.720	6.520	6.680	5.984	623,888
2022-08-09	6.630	6.700	6.630	6.690	5.993	416,396
2022-08-08	6.680	6.680	6.580	6.640	5.949	298,292
2022-08-05	6.720	6.730	6.655	6.700	6.002	426,516
2022-08-04	6.750	6.770	6.680	6.680	5.984	583,260
2022-08-03	6.760	6.760	6.580	6.660	5.966	959,626
2022-08-02	6.620	6.740	6.620	6.710	6.011	564,908
2022-08-01	6.700	6.740	6.610	6.620	5.931	569,907
2022-07-29	6.600	6.685	6.490	6.650	5.958	811,752
2022-07-28	6.510	6.570	6.440	6.550	5.868	459,448
2022-07-27	6.350	6.480	6.310	6.470	5.796	749,784
2022-07-26	6.470	6.510	6.320	6.400	5.734	1,316,594
2022-07-25	6.650	6.690	6.520	6.530	5.850	1,839,900
2022-07-22	6.750	6.750	6.650	6.680	5.984	851,411
2022-07-21	6.700	6.780	6.640	6.730	6.029	1,048,748
2022-07-20	6.680	6.720	6.540	6.690	5.993	1,179,305

← NewerPage 18 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.