Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 8.000 | 8.040 | 7.900 | 7.950 | 7.014 | 1,018,914 |
| 2021-10-28 | 8.020 | 8.040 | 7.970 | 7.980 | 7.040 | 386,749 |
| 2021-10-27 | 8.110 | 8.110 | 7.950 | 7.980 | 7.040 | 1,269,909 |
| 2021-10-26 | 8.090 | 8.160 | 8.060 | 8.090 | 7.137 | 455,703 |
| 2021-10-25 | 8.070 | 8.150 | 8.030 | 8.030 | 7.084 | 591,628 |
← NewerPage 22 of 22 · 1,265 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.