Bapcor Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.800	0.910	0.760	0.880	0.880	14,972,957
2026-10-21	0.770	0.788	0.730	0.775	0.775	5,435,467
2026-10-20	0.775	0.785	0.755	0.775	0.775	2,149,467
2026-10-19	0.795	0.800	0.770	0.785	0.785	2,853,935
2026-10-16	0.735	0.810	0.735	0.790	0.790	3,920,353
2026-10-15	0.745	0.760	0.730	0.730	0.730	3,856,943
2026-10-14	0.760	0.770	0.740	0.755	0.755	3,196,074
2026-10-13	0.765	0.783	0.760	0.765	0.765	2,391,409
2026-10-12	0.780	0.795	0.743	0.765	0.765	1,848,742
2026-10-09	0.790	0.800	0.763	0.780	0.780	1,185,147
2026-10-08	0.800	0.800	0.765	0.780	0.780	3,466,584
2026-10-07	0.795	0.815	0.785	0.800	0.800	2,280,878
2026-10-06	0.815	0.825	0.780	0.795	0.795	3,003,108
2026-10-05	0.820	0.830	0.805	0.810	0.810	1,561,400
2026-10-02	0.840	0.855	0.815	0.815	0.815	4,011,824
2026-10-01	0.860	0.865	0.813	0.835	0.835	2,976,557
2026-09-30	0.840	0.873	0.840	0.865	0.865	2,042,709
2026-09-29	0.820	0.850	0.810	0.850	0.850	3,267,368
2026-09-28	0.840	0.860	0.798	0.815	0.815	3,800,716
2026-09-25	0.830	0.850	0.825	0.835	0.835	2,484,586
2026-09-24	0.830	0.855	0.805	0.845	0.845	3,877,443
2026-09-23	0.860	0.895	0.840	0.845	0.845	6,256,276
2026-09-22	0.805	0.865	0.805	0.860	0.860	7,562,534

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.