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 |
| 2021-10-22 | 7.990 | 8.035 | 7.900 | 8.010 | 7.067 | 1,151,985 |
| 2021-10-21 | 8.070 | 8.070 | 7.950 | 7.950 | 7.014 | 1,678,092 |
| 2021-10-20 | 7.980 | 8.230 | 7.980 | 8.070 | 7.120 | 1,842,321 |
| 2021-10-19 | 7.560 | 7.770 | 7.530 | 7.680 | 6.776 | 1,102,301 |
| 2021-10-18 | 7.640 | 7.660 | 7.480 | 7.530 | 6.643 | 863,687 |
| 2021-10-15 | 7.600 | 7.700 | 7.570 | 7.640 | 6.740 | 403,863 |
| 2021-10-14 | 7.620 | 7.660 | 7.500 | 7.580 | 6.687 | 731,377 |
← NewerPage 22 of 22 · 1,272 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.