Bapcor Ltd BAP

ASX · Australia · Distribution Services

AUD 0.8350-0.03 (-3.47%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.83	-3.47%	AUD 0.86	AUD 0.87	AUD 0.81	2.98M
2026-09-30	AUD 0.87	+1.76%	AUD 0.84	AUD 0.87	AUD 0.84	2.04M
2026-09-29	AUD 0.85	+4.29%	AUD 0.82	AUD 0.85	AUD 0.81	3.27M
2026-09-28	AUD 0.81	-2.40%	AUD 0.84	AUD 0.86	AUD 0.80	3.80M
2026-09-25	AUD 0.83	-1.18%	AUD 0.83	AUD 0.85	AUD 0.82	2.48M
2026-09-24	AUD 0.85	0.00%	AUD 0.83	AUD 0.86	AUD 0.81	3.88M
2026-09-23	AUD 0.85	-1.74%	AUD 0.86	AUD 0.89	AUD 0.84	6.26M
2026-09-22	AUD 0.86	+6.17%	AUD 0.81	AUD 0.87	AUD 0.81	7.56M
2026-09-21	AUD 0.81	+3.85%	AUD 0.81	AUD 0.82	AUD 0.79	5.52M
2026-09-18	AUD 0.78	-4.29%	AUD 0.82	AUD 0.83	AUD 0.75	79.78M
2026-09-17	AUD 0.81	+4.49%	AUD 0.79	AUD 0.84	AUD 0.79	9.56M
2026-09-16	AUD 0.78	-0.64%	AUD 0.78	AUD 0.79	AUD 0.76	3.77M
2026-09-15	AUD 0.79	0.00%	AUD 0.79	AUD 0.79	AUD 0.77	3.48M
2026-09-14	AUD 0.79	-1.87%	AUD 0.79	AUD 0.81	AUD 0.79	3.03M
2026-09-11	AUD 0.80	0.00%	AUD 0.80	AUD 0.82	AUD 0.78	4.17M
2026-09-10	AUD 0.80	+4.58%	AUD 0.75	AUD 0.82	AUD 0.75	8.09M
2026-09-09	AUD 0.76	-3.16%	AUD 0.80	AUD 0.80	AUD 0.75	5.89M
2026-09-08	AUD 0.79	-4.82%	AUD 0.82	AUD 0.83	AUD 0.77	8.54M
2026-09-07	AUD 0.83	-5.14%	AUD 0.88	AUD 0.89	AUD 0.83	6.45M
2026-09-04	AUD 0.88	+8.02%	AUD 0.81	AUD 0.89	AUD 0.81	7.64M
2026-09-03	AUD 0.81	-0.61%	AUD 0.84	AUD 0.86	AUD 0.80	10.04M
2026-09-02	AUD 0.81	+4.49%	AUD 0.77	AUD 0.82	AUD 0.76	16.44M
2026-09-01	AUD 0.78	+14.71%	AUD 0.68	AUD 0.80	AUD 0.66	15.00M
2026-08-31	AUD 0.68	-3.55%	AUD 0.68	AUD 0.71	AUD 0.67	6.52M
2026-08-28	AUD 0.70	+9.30%	AUD 0.66	AUD 0.74	AUD 0.65	21.05M
2026-08-27	AUD 0.64	+41.76%	AUD 0.49	AUD 0.65	AUD 0.48	27.08M
2026-08-26	AUD 0.46	-3.19%	AUD 0.48	AUD 0.48	AUD 0.46	2.26M
2026-08-25	AUD 0.47	+2.17%	AUD 0.46	AUD 0.48	AUD 0.46	3.14M
2026-08-24	AUD 0.46	+3.37%	AUD 0.45	AUD 0.47	AUD 0.45	1.50M
2026-08-21	AUD 0.44	-4.30%	AUD 0.47	AUD 0.47	AUD 0.44	3.64M
2026-08-20	AUD 0.47	+5.68%	AUD 0.43	AUD 0.47	AUD 0.43	5.87M
2026-08-19	AUD 0.44	-3.30%	AUD 0.44	AUD 0.44	AUD 0.41	6.53M
2026-08-18	AUD 0.46	+7.06%	AUD 0.43	AUD 0.46	AUD 0.43	5.85M
2026-08-17	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.41	4.87M
2026-08-14	AUD 0.43	+6.25%	AUD 0.40	AUD 0.43	AUD 0.40	5.01M
2026-08-13	AUD 0.40	-6.98%	AUD 0.43	AUD 0.43	AUD 0.39	12.99M
2026-08-12	AUD 0.43	+2.38%	AUD 0.43	AUD 0.49	AUD 0.42	11.99M
2026-08-11	AUD 0.42	-5.62%	AUD 0.44	AUD 0.45	AUD 0.41	4.65M
2026-08-10	AUD 0.44	-3.26%	AUD 0.46	AUD 0.47	AUD 0.44	1.81M
2026-08-07	AUD 0.46	+3.37%	AUD 0.44	AUD 0.47	AUD 0.43	2.03M
2026-08-06	AUD 0.44	0.00%	AUD 0.44	AUD 0.45	AUD 0.43	3.16M
2026-08-05	AUD 0.44	+3.49%	AUD 0.44	AUD 0.46	AUD 0.44	2.75M
2026-08-04	AUD 0.43	-2.27%	AUD 0.44	AUD 0.44	AUD 0.43	1.70M
2026-08-03	AUD 0.44	0.00%	AUD 0.43	AUD 0.44	AUD 0.43	1.18M
2026-07-31	AUD 0.44	-1.12%	AUD 0.45	AUD 0.45	AUD 0.43	2.16M
2026-07-30	AUD 0.44	0.00%	AUD 0.44	AUD 0.46	AUD 0.43	1.67M
2026-07-29	AUD 0.44	+3.49%	AUD 0.43	AUD 0.46	AUD 0.42	4.65M
2026-07-28	AUD 0.43	+7.50%	AUD 0.40	AUD 0.43	AUD 0.39	2.27M
2026-07-27	AUD 0.40	+8.11%	AUD 0.38	AUD 0.40	AUD 0.37	2.73M
2026-07-24	AUD 0.37	-5.13%	AUD 0.39	AUD 0.39	AUD 0.37	3.08M
2026-07-23	AUD 0.39	0.00%	AUD 0.40	AUD 0.40	AUD 0.38	1.49M
2026-07-22	AUD 0.39	0.00%	AUD 0.40	AUD 0.41	AUD 0.38	3.84M
2026-07-21	AUD 0.39	-3.70%	AUD 0.41	AUD 0.41	AUD 0.39	2.67M
2026-07-20	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	2.17M
2026-07-17	AUD 0.41	-1.22%	AUD 0.41	AUD 0.41	AUD 0.41	1.14M
2026-07-16	AUD 0.41	-1.20%	AUD 0.41	AUD 0.42	AUD 0.41	2.31M
2026-07-15	AUD 0.41	-4.60%	AUD 0.44	AUD 0.44	AUD 0.41	2.28M
2026-07-14	AUD 0.44	+2.35%	AUD 0.43	AUD 0.44	AUD 0.42	1.06M
2026-07-13	AUD 0.43	-4.49%	AUD 0.44	AUD 0.44	AUD 0.43	3.28M
2026-07-10	AUD 0.44	-2.20%	AUD 0.45	AUD 0.47	AUD 0.44	2.16M
2026-07-09	AUD 0.46	+2.25%	AUD 0.43	AUD 0.46	AUD 0.43	1.96M
2026-07-08	AUD 0.44	+7.23%	AUD 0.42	AUD 0.44	AUD 0.40	3.46M
2026-07-07	AUD 0.41	+1.22%	AUD 0.41	AUD 0.43	AUD 0.41	1.87M
2026-07-06	AUD 0.41	0.00%	AUD 0.41	AUD 0.42	AUD 0.41	1.88M
2026-07-03	AUD 0.41	-1.20%	AUD 0.41	AUD 0.42	AUD 0.41	1.70M
2026-07-02	AUD 0.41	-3.49%	AUD 0.43	AUD 0.43	AUD 0.41	1.28M
2026-07-01	AUD 0.43	-1.15%	AUD 0.44	AUD 0.46	AUD 0.43	3.86M
2026-06-30	AUD 0.44	+4.82%	AUD 0.41	AUD 0.44	AUD 0.41	5.94M
2026-06-29	AUD 0.41	-1.19%	AUD 0.43	AUD 0.46	AUD 0.41	5.24M
2026-06-26	AUD 0.42	+3.70%	AUD 0.41	AUD 0.43	AUD 0.40	5.21M
2026-06-25	AUD 0.41	+3.85%	AUD 0.40	AUD 0.41	AUD 0.40	8.31M
2026-06-24	AUD 0.39	-4.88%	AUD 0.41	AUD 0.41	AUD 0.39	4.92M
2026-06-23	AUD 0.41	-5.75%	AUD 0.43	AUD 0.43	AUD 0.41	9.48M
2026-06-22	AUD 0.44	-6.45%	AUD 0.46	AUD 0.46	AUD 0.43	3.97M
2026-06-19	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.45	5.81M
2026-06-18	AUD 0.47	-3.12%	AUD 0.48	AUD 0.50	AUD 0.47	7.90M
2026-06-17	AUD 0.48	+4.35%	AUD 0.45	AUD 0.48	AUD 0.45	3.73M
2026-06-16	AUD 0.46	+1.10%	AUD 0.46	AUD 0.46	AUD 0.44	3.37M
2026-06-15	AUD 0.46	+3.41%	AUD 0.44	AUD 0.46	AUD 0.43	5.39M
2026-06-12	AUD 0.44	+1.15%	AUD 0.44	AUD 0.45	AUD 0.44	3.41M
2026-06-11	AUD 0.44	-5.43%	AUD 0.45	AUD 0.45	AUD 0.43	5.38M
2026-06-10	AUD 0.46	+4.55%	AUD 0.43	AUD 0.46	AUD 0.43	6.15M
2026-06-09	AUD 0.44	+4.76%	AUD 0.41	AUD 0.44	AUD 0.41	5.48M
2026-06-05	AUD 0.42	0.00%	AUD 0.41	AUD 0.43	AUD 0.41	2.43M
2026-06-04	AUD 0.42	0.00%	AUD 0.41	AUD 0.43	AUD 0.40	4.05M
2026-06-03	AUD 0.42	-4.55%	AUD 0.44	AUD 0.44	AUD 0.41	3.24M
2026-06-02	AUD 0.44	-4.35%	AUD 0.45	AUD 0.45	AUD 0.43	4.79M
2026-06-01	AUD 0.46	+8.24%	AUD 0.43	AUD 0.47	AUD 0.43	9.12M
2026-05-29	AUD 0.43	+3.66%	AUD 0.41	AUD 0.43	AUD 0.40	33.74M
2026-05-28	AUD 0.41	+2.50%	AUD 0.40	AUD 0.41	AUD 0.39	6.41M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.83	-3.47%	AUD 0.86	AUD 0.87	AUD 0.81	2.98M
2026-09-30	AUD 0.87	+1.76%	AUD 0.84	AUD 0.87	AUD 0.84	2.04M
2026-09-29	AUD 0.85	+4.29%	AUD 0.82	AUD 0.85	AUD 0.81	3.27M
2026-09-28	AUD 0.81	-2.40%	AUD 0.84	AUD 0.86	AUD 0.80	3.80M
2026-09-25	AUD 0.83	-1.18%	AUD 0.83	AUD 0.85	AUD 0.82	2.48M
2026-09-24	AUD 0.85	0.00%	AUD 0.83	AUD 0.86	AUD 0.81	3.88M
2026-09-23	AUD 0.85	-1.74%	AUD 0.86	AUD 0.89	AUD 0.84	6.26M
2026-09-22	AUD 0.86	+6.17%	AUD 0.81	AUD 0.87	AUD 0.81	7.56M
2026-09-21	AUD 0.81	+3.85%	AUD 0.81	AUD 0.82	AUD 0.79	5.52M
2026-09-18	AUD 0.78	-4.29%	AUD 0.82	AUD 0.83	AUD 0.75	79.78M
2026-09-17	AUD 0.81	+4.49%	AUD 0.79	AUD 0.84	AUD 0.79	9.56M
2026-09-16	AUD 0.78	-0.64%	AUD 0.78	AUD 0.79	AUD 0.76	3.77M
2026-09-15	AUD 0.79	0.00%	AUD 0.79	AUD 0.79	AUD 0.77	3.48M
2026-09-14	AUD 0.79	-1.87%	AUD 0.79	AUD 0.81	AUD 0.79	3.03M
2026-09-11	AUD 0.80	0.00%	AUD 0.80	AUD 0.82	AUD 0.78	4.17M
2026-09-10	AUD 0.80	+4.58%	AUD 0.75	AUD 0.82	AUD 0.75	8.09M
2026-09-09	AUD 0.76	-3.16%	AUD 0.80	AUD 0.80	AUD 0.75	5.89M
2026-09-08	AUD 0.79	-4.82%	AUD 0.82	AUD 0.83	AUD 0.77	8.54M
2026-09-07	AUD 0.83	-5.14%	AUD 0.88	AUD 0.89	AUD 0.83	6.45M
2026-09-04	AUD 0.88	+8.02%	AUD 0.81	AUD 0.89	AUD 0.81	7.64M
2026-09-03	AUD 0.81	-0.61%	AUD 0.84	AUD 0.86	AUD 0.80	10.04M
2026-09-02	AUD 0.81	+4.49%	AUD 0.77	AUD 0.82	AUD 0.76	16.44M
2026-09-01	AUD 0.78	+14.71%	AUD 0.68	AUD 0.80	AUD 0.66	15.00M
2026-08-31	AUD 0.68	-3.55%	AUD 0.68	AUD 0.71	AUD 0.67	6.52M
2026-08-28	AUD 0.70	+9.30%	AUD 0.66	AUD 0.74	AUD 0.65	21.05M
2026-08-27	AUD 0.64	+41.76%	AUD 0.49	AUD 0.65	AUD 0.48	27.08M
2026-08-26	AUD 0.46	-3.19%	AUD 0.48	AUD 0.48	AUD 0.46	2.26M
2026-08-25	AUD 0.47	+2.17%	AUD 0.46	AUD 0.48	AUD 0.46	3.14M
2026-08-24	AUD 0.46	+3.37%	AUD 0.45	AUD 0.47	AUD 0.45	1.50M
2026-08-21	AUD 0.44	-4.30%	AUD 0.47	AUD 0.47	AUD 0.44	3.64M
2026-08-20	AUD 0.47	+5.68%	AUD 0.43	AUD 0.47	AUD 0.43	5.87M
2026-08-19	AUD 0.44	-3.30%	AUD 0.44	AUD 0.44	AUD 0.41	6.53M
2026-08-18	AUD 0.46	+7.06%	AUD 0.43	AUD 0.46	AUD 0.43	5.85M
2026-08-17	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.41	4.87M
2026-08-14	AUD 0.43	+6.25%	AUD 0.40	AUD 0.43	AUD 0.40	5.01M
2026-08-13	AUD 0.40	-6.98%	AUD 0.43	AUD 0.43	AUD 0.39	12.99M
2026-08-12	AUD 0.43	+2.38%	AUD 0.43	AUD 0.49	AUD 0.42	11.99M
2026-08-11	AUD 0.42	-5.62%	AUD 0.44	AUD 0.45	AUD 0.41	4.65M
2026-08-10	AUD 0.44	-3.26%	AUD 0.46	AUD 0.47	AUD 0.44	1.81M
2026-08-07	AUD 0.46	+3.37%	AUD 0.44	AUD 0.47	AUD 0.43	2.03M
2026-08-06	AUD 0.44	0.00%	AUD 0.44	AUD 0.45	AUD 0.43	3.16M
2026-08-05	AUD 0.44	+3.49%	AUD 0.44	AUD 0.46	AUD 0.44	2.75M
2026-08-04	AUD 0.43	-2.27%	AUD 0.44	AUD 0.44	AUD 0.43	1.70M
2026-08-03	AUD 0.44	0.00%	AUD 0.43	AUD 0.44	AUD 0.43	1.18M
2026-07-31	AUD 0.44	-1.12%	AUD 0.45	AUD 0.45	AUD 0.43	2.16M
2026-07-30	AUD 0.44	0.00%	AUD 0.44	AUD 0.46	AUD 0.43	1.67M
2026-07-29	AUD 0.44	+3.49%	AUD 0.43	AUD 0.46	AUD 0.42	4.65M
2026-07-28	AUD 0.43	+7.50%	AUD 0.40	AUD 0.43	AUD 0.39	2.27M
2026-07-27	AUD 0.40	+8.11%	AUD 0.38	AUD 0.40	AUD 0.37	2.73M
2026-07-24	AUD 0.37	-5.13%	AUD 0.39	AUD 0.39	AUD 0.37	3.08M
2026-07-23	AUD 0.39	0.00%	AUD 0.40	AUD 0.40	AUD 0.38	1.49M
2026-07-22	AUD 0.39	0.00%	AUD 0.40	AUD 0.41	AUD 0.38	3.84M
2026-07-21	AUD 0.39	-3.70%	AUD 0.41	AUD 0.41	AUD 0.39	2.67M
2026-07-20	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	2.17M
2026-07-17	AUD 0.41	-1.22%	AUD 0.41	AUD 0.41	AUD 0.41	1.14M
2026-07-16	AUD 0.41	-1.20%	AUD 0.41	AUD 0.42	AUD 0.41	2.31M
2026-07-15	AUD 0.41	-4.60%	AUD 0.44	AUD 0.44	AUD 0.41	2.28M
2026-07-14	AUD 0.44	+2.35%	AUD 0.43	AUD 0.44	AUD 0.42	1.06M
2026-07-13	AUD 0.43	-4.49%	AUD 0.44	AUD 0.44	AUD 0.43	3.28M
2026-07-10	AUD 0.44	-2.20%	AUD 0.45	AUD 0.47	AUD 0.44	2.16M
2026-07-09	AUD 0.46	+2.25%	AUD 0.43	AUD 0.46	AUD 0.43	1.96M
2026-07-08	AUD 0.44	+7.23%	AUD 0.42	AUD 0.44	AUD 0.40	3.46M
2026-07-07	AUD 0.41	+1.22%	AUD 0.41	AUD 0.43	AUD 0.41	1.87M
2026-07-06	AUD 0.41	0.00%	AUD 0.41	AUD 0.42	AUD 0.41	1.88M
2026-07-03	AUD 0.41	-1.20%	AUD 0.41	AUD 0.42	AUD 0.41	1.70M
2026-07-02	AUD 0.41	-3.49%	AUD 0.43	AUD 0.43	AUD 0.41	1.28M
2026-07-01	AUD 0.43	-1.15%	AUD 0.44	AUD 0.46	AUD 0.43	3.86M
2026-06-30	AUD 0.44	+4.82%	AUD 0.41	AUD 0.44	AUD 0.41	5.94M
2026-06-29	AUD 0.41	-1.19%	AUD 0.43	AUD 0.46	AUD 0.41	5.24M
2026-06-26	AUD 0.42	+3.70%	AUD 0.41	AUD 0.43	AUD 0.40	5.21M
2026-06-25	AUD 0.41	+3.85%	AUD 0.40	AUD 0.41	AUD 0.40	8.31M
2026-06-24	AUD 0.39	-4.88%	AUD 0.41	AUD 0.41	AUD 0.39	4.92M
2026-06-23	AUD 0.41	-5.75%	AUD 0.43	AUD 0.43	AUD 0.41	9.48M
2026-06-22	AUD 0.44	-6.45%	AUD 0.46	AUD 0.46	AUD 0.43	3.97M
2026-06-19	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.45	5.81M
2026-06-18	AUD 0.47	-3.12%	AUD 0.48	AUD 0.50	AUD 0.47	7.90M
2026-06-17	AUD 0.48	+4.35%	AUD 0.45	AUD 0.48	AUD 0.45	3.73M
2026-06-16	AUD 0.46	+1.10%	AUD 0.46	AUD 0.46	AUD 0.44	3.37M
2026-06-15	AUD 0.46	+3.41%	AUD 0.44	AUD 0.46	AUD 0.43	5.39M
2026-06-12	AUD 0.44	+1.15%	AUD 0.44	AUD 0.45	AUD 0.44	3.41M
2026-06-11	AUD 0.44	-5.43%	AUD 0.45	AUD 0.45	AUD 0.43	5.38M
2026-06-10	AUD 0.46	+4.55%	AUD 0.43	AUD 0.46	AUD 0.43	6.15M
2026-06-09	AUD 0.44	+4.76%	AUD 0.41	AUD 0.44	AUD 0.41	5.48M
2026-06-05	AUD 0.42	0.00%	AUD 0.41	AUD 0.43	AUD 0.41	2.43M
2026-06-04	AUD 0.42	0.00%	AUD 0.41	AUD 0.43	AUD 0.40	4.05M
2026-06-03	AUD 0.42	-4.55%	AUD 0.44	AUD 0.44	AUD 0.41	3.24M
2026-06-02	AUD 0.44	-4.35%	AUD 0.45	AUD 0.45	AUD 0.43	4.79M
2026-06-01	AUD 0.46	+8.24%	AUD 0.43	AUD 0.47	AUD 0.43	9.12M
2026-05-29	AUD 0.43	+3.66%	AUD 0.41	AUD 0.43	AUD 0.40	33.74M
2026-05-28	AUD 0.41	+2.50%	AUD 0.40	AUD 0.41	AUD 0.39	6.41M