Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	4.640	4.700	4.580	4.700	4.700	95,508
2022-04-22	4.820	4.830	4.690	4.720	4.720	141,240
2022-04-21	4.850	4.860	4.770	4.820	4.820	72,823
2022-04-20	4.810	4.880	4.780	4.850	4.850	103,031
2022-04-19	4.860	4.860	4.770	4.810	4.810	64,340
2022-04-14	4.820	4.850	4.750	4.850	4.850	56,755
2022-04-13	4.830	4.860	4.770	4.810	4.810	72,478
2022-04-12	4.920	4.930	4.750	4.820	4.820	134,509
2022-04-11	4.910	4.980	4.780	4.870	4.870	114,564
2022-04-08	4.800	4.990	4.800	4.890	4.890	125,705
2022-04-07	4.900	4.930	4.790	4.840	4.840	163,383
2022-04-06	5.000	5.000	4.880	4.900	4.900	148,565
2022-04-05	5.040	5.040	4.920	4.970	4.970	80,678
2022-04-04	4.960	4.970	4.890	4.890	4.890	143,778
2022-04-01	5.100	5.120	4.930	4.960	4.960	285,398
2022-03-31	5.090	5.160	5.060	5.160	5.160	119,303
2022-03-30	4.950	5.080	4.950	5.050	5.050	135,526
2022-03-29	4.880	5.005	4.880	4.980	4.980	199,762
2022-03-28	4.870	4.910	4.800	4.870	4.870	187,082
2022-03-25	4.900	4.900	4.730	4.860	4.860	139,095
2022-03-24	4.900	4.900	4.780	4.830	4.830	139,826
2022-03-23	4.890	4.910	4.860	4.890	4.890	74,181
2022-03-22	4.850	4.900	4.830	4.850	4.850	107,064
2022-03-21	4.800	4.880	4.760	4.840	4.840	255,576
2022-03-18	4.810	4.810	4.700	4.750	4.750	559,165
2022-03-17	4.810	4.910	4.780	4.840	4.840	259,749
2022-03-16	4.790	4.810	4.720	4.810	4.810	219,505
2022-03-15	4.710	4.830	4.690	4.800	4.800	138,724
2022-03-14	4.670	4.760	4.640	4.710	4.710	114,933
2022-03-11	4.670	4.700	4.580	4.600	4.600	192,715
2022-03-10	4.600	4.740	4.570	4.700	4.700	420,282
2022-03-09	4.480	4.570	4.380	4.570	4.570	184,309
2022-03-08	4.420	4.440	4.330	4.380	4.380	200,407
2022-03-07	4.610	4.700	4.400	4.460	4.460	152,452
2022-03-04	4.770	4.790	4.560	4.640	4.640	174,881
2022-03-03	4.850	4.850	4.730	4.770	4.770	94,451
2022-03-02	4.880	4.880	4.700	4.850	4.850	281,412
2022-03-01	4.710	4.880	4.660	4.840	4.840	223,108
2022-02-28	4.800	4.830	4.680	4.700	4.700	170,407
2022-02-25	4.710	4.890	4.710	4.820	4.820	211,792
2022-02-24	4.880	4.880	4.680	4.680	4.680	479,702
2022-02-23	4.760	4.940	4.760	4.920	4.920	523,646
2022-02-22	4.900	4.900	4.750	4.760	4.760	506,278
2022-02-21	5.000	5.020	4.850	4.900	4.900	257,812
2022-02-18	5.100	5.100	4.970	5.030	5.030	277,482
2022-02-17	5.170	5.180	5.100	5.140	5.140	213,510
2022-02-16	5.230	5.330	5.040	5.140	5.140	361,228
2022-02-15	5.150	5.270	5.100	5.180	5.180	476,245
2022-02-14	5.270	5.380	5.130	5.170	5.170	249,865
2022-02-11	5.530	5.550	5.180	5.270	5.270	452,407
2022-02-10	5.350	5.430	5.350	5.430	5.430	241,888
2022-02-09	5.310	5.350	5.250	5.340	5.340	101,649
2022-02-08	5.390	5.470	5.280	5.300	5.300	303,855
2022-02-07	5.220	5.360	5.170	5.360	5.360	125,094
2022-02-04	5.100	5.220	5.100	5.190	5.190	72,946
2022-02-03	5.280	5.280	5.160	5.240	5.240	96,707
2022-02-02	5.150	5.310	5.130	5.250	5.250	146,968
2022-02-01	5.070	5.240	5.060	5.150	5.150	127,609
2022-01-31	4.900	5.070	4.900	5.070	5.070	226,423
2022-01-28	4.830	5.010	4.770	4.950	4.950	428,715

← NewerPage 20 of 22 · 1,266 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.