Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 0.445 | 0.455 | 0.430 | 0.445 | 0.445 | 1,666,306 |
| 2026-07-29 | 0.425 | 0.455 | 0.418 | 0.445 | 0.445 | 4,654,731 |
| 2026-07-28 | 0.395 | 0.430 | 0.390 | 0.430 | 0.430 | 2,266,728 |
| 2026-07-27 | 0.375 | 0.400 | 0.370 | 0.400 | 0.400 | 2,732,682 |
| 2026-07-24 | 0.390 | 0.390 | 0.370 | 0.370 | 0.370 | 3,084,466 |
| 2026-07-23 | 0.395 | 0.400 | 0.385 | 0.390 | 0.390 | 1,487,094 |
← NewerPage 2 of 2 · 66 trading days
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.