Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	6.530	6.640	6.470	6.510	5.832	966,582
2022-07-18	6.500	6.540	6.380	6.540	5.859	655,150
2022-07-15	6.350	6.460	6.320	6.410	5.743	1,307,854
2022-07-14	6.480	6.485	6.290	6.430	5.760	2,039,134
2022-07-13	6.170	6.350	6.160	6.350	5.689	709,727
2022-07-12	6.160	6.350	6.160	6.210	5.563	858,808
2022-07-11	6.380	6.380	6.210	6.280	5.626	1,488,289
2022-07-08	6.400	6.470	6.350	6.400	5.734	710,059
2022-07-07	6.330	6.350	6.230	6.330	5.671	765,975
2022-07-06	6.250	6.400	6.160	6.290	5.635	516,809
2022-07-05	6.300	6.350	6.225	6.260	5.608	613,878
2022-07-04	6.200	6.280	6.140	6.250	5.599	771,261
2022-07-01	6.100	6.210	6.060	6.100	5.465	1,037,974
2022-06-30	6.060	6.180	5.930	6.080	5.447	1,002,195
2022-06-29	6.080	6.120	5.990	6.070	5.438	1,404,644
2022-06-28	6.090	6.180	6.040	6.180	5.536	1,885,378
2022-06-27	6.080	6.150	6.020	6.090	5.456	1,354,437
2022-06-24	5.780	6.070	5.740	6.050	5.420	907,180
2022-06-23	5.730	5.810	5.715	5.740	5.142	1,244,848
2022-06-22	5.650	5.710	5.590	5.670	5.080	2,174,255
2022-06-21	5.710	5.720	5.490	5.640	5.053	2,205,498
2022-06-20	5.720	5.770	5.620	5.670	5.080	1,088,094
2022-06-17	5.520	5.620	5.445	5.600	5.017	3,147,126
2022-06-16	5.860	5.880	5.630	5.660	5.071	1,992,573
2022-06-15	5.970	5.970	5.760	5.780	5.178	1,248,772
2022-06-14	5.890	5.955	5.670	5.940	5.321	2,112,438
2022-06-10	6.020	6.100	5.930	5.980	5.357	1,593,051
2022-06-09	6.100	6.170	6.060	6.110	5.474	1,007,808
2022-06-08	6.040	6.090	5.975	6.070	5.438	1,214,468
2022-06-07	6.160	6.180	6.040	6.040	5.411	1,148,996
2022-06-06	6.230	6.235	6.130	6.150	5.510	333,143
2022-06-03	6.270	6.320	6.170	6.230	5.581	900,121
2022-06-02	6.130	6.220	6.110	6.160	5.519	646,303
2022-06-01	6.280	6.310	6.205	6.280	5.626	976,743
2022-05-31	6.110	6.240	6.100	6.170	5.528	2,014,697
2022-05-30	6.280	6.280	6.150	6.260	5.608	833,693
2022-05-27	6.160	6.250	6.080	6.180	5.536	1,283,123
2022-05-26	6.000	6.180	6.000	6.080	5.447	862,951
2022-05-25	6.100	6.130	5.960	6.000	5.375	977,316
2022-05-24	6.120	6.150	5.970	6.020	5.393	1,145,809
2022-05-23	6.170	6.170	6.030	6.040	5.411	508,370
2022-05-20	6.090	6.130	6.060	6.090	5.456	813,005
2022-05-19	6.060	6.130	6.010	6.070	5.438	1,602,995
2022-05-18	6.290	6.350	6.170	6.220	5.572	777,968
2022-05-17	6.310	6.390	6.240	6.260	5.608	934,751
2022-05-16	6.360	6.450	6.300	6.310	5.653	849,970
2022-05-13	6.050	6.290	6.020	6.260	5.608	1,720,092
2022-05-12	6.130	6.140	6.000	6.040	5.411	2,886,856
2022-05-11	6.130	6.200	6.090	6.200	5.554	1,415,526
2022-05-10	6.100	6.220	6.060	6.180	5.536	1,152,728
2022-05-09	6.260	6.350	6.100	6.160	5.519	1,199,161
2022-05-06	6.240	6.380	6.240	6.300	5.644	1,341,175
2022-05-05	6.300	6.470	6.290	6.410	5.743	1,416,954
2022-05-04	6.420	6.460	6.240	6.250	5.599	1,214,496
2022-05-03	6.710	6.775	6.395	6.400	5.734	6,591,314
2022-05-02	6.760	6.780	6.640	6.730	6.029	885,943
2022-04-29	6.790	6.810	6.740	6.810	6.101	1,066,027
2022-04-28	6.740	6.770	6.650	6.730	6.029	906,538
2022-04-27	6.670	6.720	6.620	6.690	5.993	1,016,664
2022-04-26	6.760	6.830	6.690	6.710	6.011	1,110,263

← NewerPage 19 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.