Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	6.810	6.920	6.730	6.830	6.026	1,267,314
2022-01-24	6.820	6.955	6.770	6.900	6.088	995,129
2022-01-21	7.000	7.020	6.870	6.890	6.079	1,379,104
2022-01-20	7.180	7.280	7.030	7.060	6.229	831,946
2022-01-19	7.050	7.240	7.020	7.210	6.361	815,962
2022-01-18	7.060	7.190	7.050	7.170	6.326	1,108,008
2022-01-17	6.900	7.080	6.870	7.050	6.220	496,576
2022-01-14	6.850	6.960	6.830	6.920	6.105	452,277
2022-01-13	6.950	6.960	6.870	6.900	6.088	511,146
2022-01-12	7.000	7.000	6.920	6.960	6.140	518,510
2022-01-11	6.920	7.020	6.890	6.900	6.088	860,933
2022-01-10	6.890	6.930	6.810	6.930	6.114	596,908
2022-01-07	6.900	7.040	6.870	6.900	6.088	828,819
2022-01-06	7.100	7.140	6.880	6.910	6.096	1,711,172
2022-01-05	7.200	7.200	7.060	7.140	6.299	801,429
2022-01-04	7.050	7.180	7.000	7.140	6.299	809,453
2021-12-31	7.100	7.100	7.000	7.010	6.185	238,714
2021-12-30	7.060	7.080	6.995	7.080	6.246	392,895
2021-12-29	7.070	7.100	6.990	7.030	6.202	448,142
2021-12-24	6.990	7.030	6.930	7.030	6.202	356,119
2021-12-23	6.930	7.000	6.900	6.910	6.096	912,913
2021-12-22	6.810	6.920	6.810	6.880	6.070	969,484
2021-12-21	6.730	6.890	6.710	6.860	6.052	1,378,403
2021-12-20	6.700	6.860	6.650	6.800	5.999	2,061,656
2021-12-17	6.760	6.820	6.700	6.710	5.920	1,553,308
2021-12-16	6.660	6.790	6.650	6.730	5.938	1,596,071
2021-12-15	6.820	6.820	6.660	6.680	5.893	1,360,338
2021-12-14	6.560	6.805	6.510	6.790	5.990	2,131,760
2021-12-13	6.800	6.830	6.700	6.800	5.999	944,684
2021-12-10	6.670	6.780	6.610	6.760	5.964	883,206
2021-12-09	6.750	6.830	6.640	6.700	5.911	1,317,712
2021-12-08	6.670	6.880	6.670	6.770	5.973	2,296,043
2021-12-07	6.550	6.755	6.550	6.690	5.902	2,394,889
2021-12-06	6.500	6.690	6.170	6.410	5.655	6,095,600
2021-12-03	6.790	6.920	6.770	6.790	5.990	1,361,757
2021-12-02	6.800	6.910	6.780	6.850	6.043	3,986,635
2021-12-01	7.110	7.150	6.890	6.920	6.105	1,016,972
2021-11-30	7.120	7.220	7.110	7.170	6.326	1,992,290
2021-11-29	6.810	7.080	6.790	7.070	6.238	2,024,097
2021-11-26	6.950	7.030	6.730	6.760	5.964	3,152,066
2021-11-25	7.140	7.170	6.980	7.030	6.202	2,631,401
2021-11-24	7.360	7.410	7.050	7.150	6.308	4,578,225
2021-11-23	7.740	7.840	7.420	7.460	6.582	5,171,234
2021-11-22	8.280	8.300	8.220	8.250	7.279	327,553
2021-11-19	8.230	8.295	8.135	8.270	7.296	534,987
2021-11-18	8.240	8.240	8.150	8.190	7.226	433,860
2021-11-17	8.040	8.230	8.040	8.200	7.234	781,341
2021-11-16	8.050	8.210	8.050	8.170	7.208	599,771
2021-11-15	8.040	8.210	8.020	8.190	7.226	637,178
2021-11-12	8.070	8.120	8.010	8.040	7.093	1,043,828
2021-11-11	8.240	8.260	8.060	8.110	7.155	757,373
2021-11-10	8.210	8.330	8.130	8.290	7.314	560,830
2021-11-09	8.130	8.350	8.130	8.270	7.296	737,793
2021-11-08	8.290	8.290	8.160	8.200	7.234	725,448
2021-11-05	8.270	8.370	8.260	8.320	7.340	681,831
2021-11-04	8.170	8.270	8.110	8.270	7.296	655,595
2021-11-03	8.050	8.200	8.010	8.170	7.208	548,652
2021-11-02	8.050	8.120	7.900	8.050	7.102	451,483
2021-11-01	8.050	8.080	7.990	8.050	7.102	651,529
2021-10-29	8.000	8.040	7.900	7.950	7.014	1,018,914

← NewerPage 21 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.