Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	3.100	3.140	2.990	3.030	3.030	2,764,704
2022-10-11	3.550	3.550	2.890	3.100	3.100	4,258,250
2022-10-10	4.060	4.060	3.900	3.900	3.900	82,320
2022-10-07	4.110	4.120	4.020	4.020	4.020	92,791
2022-10-06	4.060	4.130	4.020	4.110	4.110	162,937
2022-10-05	3.870	4.090	3.860	4.070	4.070	312,753
2022-10-04	3.700	3.810	3.670	3.810	3.810	194,000
2022-10-03	3.800	3.815	3.670	3.670	3.670	82,365
2022-09-30	3.840	3.850	3.710	3.780	3.780	211,199
2022-09-29	3.800	3.930	3.760	3.910	3.910	377,903
2022-09-28	3.850	3.850	3.700	3.770	3.770	203,913
2022-09-27	3.750	3.800	3.710	3.800	3.800	260,727
2022-09-26	3.820	3.820	3.720	3.790	3.790	223,474
2022-09-23	4.010	4.120	3.830	3.850	3.850	150,096
2022-09-21	4.060	4.140	4.010	4.040	4.040	149,705
2022-09-20	4.050	4.130	4.020	4.120	4.120	295,196
2022-09-19	4.030	4.080	4.010	4.030	4.030	185,020
2022-09-16	4.120	4.170	4.030	4.050	4.050	236,219
2022-09-15	4.230	4.250	4.130	4.140	4.140	103,319
2022-09-14	4.190	4.240	4.130	4.210	4.210	109,236
2022-09-13	4.370	4.410	4.270	4.290	4.290	235,506
2022-09-12	4.220	4.410	4.220	4.360	4.360	409,998
2022-09-09	4.300	4.310	4.160	4.220	4.220	136,919
2022-09-08	4.150	4.285	4.150	4.270	4.270	122,959
2022-09-07	4.150	4.230	4.140	4.150	4.150	191,594
2022-09-06	4.110	4.190	4.110	4.160	4.160	182,339
2022-09-05	4.240	4.240	4.100	4.110	4.110	209,174
2022-09-02	4.460	4.460	4.290	4.290	4.290	128,168
2022-09-01	4.300	4.380	4.290	4.310	4.310	162,287
2022-08-31	4.390	4.390	4.280	4.370	4.370	278,380
2022-08-30	4.270	4.360	4.240	4.360	4.360	214,323
2022-08-29	4.380	4.390	4.230	4.270	4.270	144,689
2022-08-26	4.540	4.560	4.390	4.470	4.470	292,812
2022-08-25	4.590	4.600	4.480	4.540	4.540	310,663
2022-08-24	4.490	4.700	4.480	4.670	4.670	211,695
2022-08-23	4.500	4.555	4.430	4.510	4.510	120,212
2022-08-22	4.560	4.600	4.510	4.520	4.520	142,474
2022-08-19	4.710	4.710	4.530	4.580	4.580	555,582
2022-08-18	4.700	4.720	4.560	4.560	4.560	215,547
2022-08-17	4.720	4.770	4.700	4.720	4.720	189,194
2022-08-16	4.900	4.930	4.720	4.740	4.740	226,865
2022-08-15	4.660	4.880	4.650	4.880	4.880	503,227
2022-08-12	4.870	4.880	4.570	4.620	4.620	625,595
2022-08-11	4.880	5.030	4.760	4.860	4.860	403,406
2022-08-10	4.840	4.930	4.750	4.880	4.880	489,542
2022-08-09	4.840	4.930	4.830	4.880	4.880	147,375
2022-08-08	4.900	4.900	4.740	4.820	4.820	205,263
2022-08-05	4.880	4.885	4.820	4.850	4.850	282,210
2022-08-04	4.850	4.940	4.780	4.800	4.800	332,391
2022-08-03	4.820	4.840	4.740	4.800	4.800	417,075
2022-08-02	4.790	4.840	4.770	4.820	4.820	400,143
2022-08-01	4.860	4.860	4.750	4.790	4.790	216,724
2022-07-29	4.850	4.870	4.760	4.820	4.820	259,114
2022-07-28	4.820	4.880	4.730	4.800	4.800	303,272
2022-07-27	4.700	4.740	4.640	4.700	4.700	210,786
2022-07-26	4.800	4.800	4.670	4.720	4.720	463,509
2022-07-25	4.900	4.900	4.690	4.750	4.750	136,284
2022-07-22	4.920	4.920	4.820	4.840	4.840	118,723
2022-07-21	4.800	4.880	4.720	4.830	4.830	132,992
2022-07-20	4.535	4.730	4.535	4.690	4.690	386,328

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-04	0.0180 AUD
2023-08-24	0.0480 AUD
2023-03-02	0.0270 AUD
2022-08-25	0.0900 AUD
2022-02-24	0.0660 AUD
2021-08-26	0.0830 AUD
2021-02-25	0.0580 AUD
2020-08-27	0.0640 AUD
2020-02-27	0.0410 AUD
2019-08-29	0.0510 AUD
2019-02-28	0.0330 AUD

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