Score Company BAP for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-13 |   2024-03-14 01:39 GMT, Price Closed at $6.02
| -1 |
Price range $1.895 -> $8.6, for Dates 2014-Apr-24 Thu -> 2024-Mar-13 Wed   |
2 | < an > | 2020-03-13 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 8c AUD 0.08 FRANKED 30 % CTR DRP 1.5% DISC 100 %Percentage Franked   |
3 | < an > | 2020-02-18 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 8c AUD 0.08 FRANKED 30 % CTR DRP 1.5% DISC 100 %Percentage Franked   |
4 | < an > | 2020-02-17 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 8c AUD 0.08 FRANKED 30 % CTR DRP 1.5% DISC 100 %Percentage Franked   |
5 | < an > | 2019-09-26 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 9.5c 9.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
6 | < an > | 2019-08-30 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 9.5c 9.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
7 | < an > | 2019-08-29 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 9.5c 9.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
8 | < an > | 2019-04-12 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 7.5c 7.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
9 | < an > | 2019-02-28 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 7.5c 7.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
10 | < an > | 2019-02-27 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 7.5c 7.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
11 | < an > | 2018-09-27 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 8.5c 8.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
12 | < an > | 2018-08-31 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 8.5c 8.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
13 | < an > | 2018-08-30 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 8.5c 8.5C FRANKED @ 30% DRP 100 %Percentage Franked   |
14 | < an | 2016-07-08 |   2019-06-10 14:25 GMT, Name change Change of Name only
| 0 |
Burson Group Limited... New Code (BAP) Bapcor Limited   |
|
Various chartings for (BAP) BAPCOR LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 1.5 |
MAX
| ###
| 29,269,856
| 96.4 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for BAP
|
Weekly    Format Enhanced Daily Prices for BAP    Basic |
End of day Prices (Enhanced format), last 120 Days for (BAP) BAPCOR LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2024-Mar-19 Tue
| ###
| ###
| 5.88
| ###
| ###
| ###
| ###
| 34.2
| ### |
2024-Mar-18 Mon
| 6
| ###
| ###
| ###
| ###
| 2,888,285
| ###
| 37.7
| 20.7 |
2024-Mar-15 Fri
| ###
| 6
| 5.87
| 6
| 1,433,978
| 8,510,659
| ###
| 69.8
| ### |
2024-Mar-14 Thu
| ###
| ###
| ###
| 6
| ###
| ###
| ###
| 34.8
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 572,556
| 3,449,649
| -0.8
| ###
| 20.8 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 754,422
| 4,541,620
| ###
| 74.3
| 20.9 |
2024-Mar-11 Mon
| ###
| ###
| 5.88
| ###
| 556,972
| ###
| 1.5
| 83.7
| 20.7 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 929,621
| ###
| -1.2
| 24.6
| ### |
2024-Mar-07 Thu
| ###
| ###
| 5.79
| ###
| ###
| ###
| 1.2
| 75.3
| 20.7 |
2024-Mar-06 Wed
| ###
| ###
| 5.845
| ###
| 737,877
| 4,377,455
| ###
| ###
| 20.8 |
2024-Mar-05 Tue
| 5.86
| 6.025
| 5.85
| ###
| 1,030,825
| 6,120,523
| 1.9
| 82.5
| ### |
2024-Mar-04 Mon
| 5.88
| 5.925
| 5.85
| ###
| 537,489
| ###
| ###
| 73.0
| ### |
2024-Mar-01 Fri
| ###
| ###
| 5.79
| 5.84
| ###
| 3,607,648
| -3.5
| 13.1
| 20.1 |
2024-Feb-29 Thu
| 5.8
| ###
| 5.73
| ###
| 1,695,884
| 9,980,277
| 2.6
| 79.7
| 20.5 |
2024-Feb-28 Wed
| ###
| 5.75
| 5.57
| 5.75
| 1,040,628
| 5,889,954
| ###
| 76.7
| 19.8 |
2024-Feb-27 Tue
| 5.79
| 5.85
| ###
| ###
| 933,545
| ###
| ###
| 21.3
| 19.5 |
2024-Feb-26 Mon
| 6
| ###
| 5.79
| 5.84
| 846,773
| ###
| ###
| 20.1
| 20.1 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| ###
| 5,803,474
| ###
| ###
| 20.7 |
2024-Feb-22 Thu
| ###
| ###
| 5.89
| ###
| 1,108,374
| ###
| 1.3
| ###
| 20.8 |
2024-Feb-21 Wed
| 5.84
| 5.985
| 5.84
| ###
| 1,147,156
| 6,782,559
| 1.5
| ###
| 20.4 |
2024-Feb-20 Tue
| 5.82
| ###
| 5.78
| ###
| 875,344
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| 5.86
| ###
| 5.79
| 5.8
| ###
| 2,149,274
| -1.0
| 29.5
| 20.0 |
2024-Feb-16 Fri
| ###
| ###
| 5.825
| 5.85
| ###
| ###
| ###
| ###
| 20.2 |
2024-Feb-15 Thu
| 5.82
| 5.975
| 5.8
| 5.86
| 1,205,543
| ###
| 0.7
| 72.4
| ### |
2024-Feb-14 Wed
| 5.77
| 5.87
| 5.75
| 5.84
| 1,461,025
| 8,488,555
| ###
| ###
| 20.1 |
2024-Feb-13 Tue
| 5.81
| 5.89
| 5.81
| 5.86
| ###
| ###
| ###
| 76.9
| ### |
2024-Feb-12 Mon
| ###
| 5.85
| ###
| 5.84
| ###
| ###
| ###
| ###
| 20.1 |
2024-Feb-09 Fri
| ###
| 5.72
| ###
| 5.71
| ###
| ###
| 0.4
| 70.8
| ### |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 72.7
| ### |
2024-Feb-07 Wed
| 5.53
| ###
| 5.53
| ###
| 699,186
| 3,911,945
| 1.4
| 76.6
| 19.3 |
2024-Feb-06 Tue
| 5.58
| ###
| 5.51
| 5.56
| 569,172
| 3,170,288
| -0.4
| ###
| 19.2 |
2024-Feb-05 Mon
| ###
| ###
| 5.48
| ###
| 3,950,940
| 21,947,471
| ###
| 39.6
| ### |
2024-Feb-02 Fri
| 5.78
| 5.78
| ###
| ###
| ###
| 6,991,329
| -2.1
| ###
| 19.5 |
2024-Feb-01 Thu
| ###
| ###
| 5.51
| 5.71
| 2,513,722
| 14,403,627
| ###
| 84.6
| ### |
2024-Jan-31 Wed
| 5.51
| ###
| 5.48
| ###
| 1,441,973
| 8,031,789
| 2.4
| 84.1
| 19.4 |
2024-Jan-30 Tue
| 5.52
| ###
| 5.48
| 5.52
| 1,722,843
| 9,587,621
| ###
| ###
| 19.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 5.58
| 2,901,184
| ###
| 9.0
| 96.0
| ### |
2024-Jan-25 Thu
| ###
| ###
| 5.2
| 5.27
| 929,158
| ###
| -0.8
| ###
| 18.2 |
2024-Jan-24 Wed
| ###
| ###
| ###
| 5.25
| ###
| 7,011,740
| ###
| 19.0
| ### |
2024-Jan-23 Tue
| ###
| ###
| 5.28
| ###
| ###
| ###
| ###
| ###
| 18.3 |
2024-Jan-22 Mon
| 5.44
| 5.45
| 5.27
| ###
| ###
| ###
| -2.6
| 24.6
| 18.3 |
2024-Jan-19 Fri
| 5.41
| 5.525
| ###
| ###
| 1,316,056
| ###
| -0.4
| 35.9
| ### |
2024-Jan-18 Thu
| ###
| 5.4
| ###
| ###
| ###
| 5,643,048
| 4.3
| 93.7
| 18.5 |
2024-Jan-17 Wed
| 5.44
| 5.44
| ###
| 5.25
| ###
| ###
| ###
| 14.5
| ### |
2024-Jan-16 Tue
| 5.55
| ###
| 5.54
| ###
| 1,095,822
| ###
| ###
| ###
| ### |
2024-Jan-15 Mon
| 5.5
| ###
| 5.49
| ###
| 1,442,455
| ###
| ###
| ###
| ### |
2024-Jan-12 Fri
| 5.45
| 5.51
| 5.41
| 5.51
| 768,273
| 4,194,770
| ###
| ###
| ### |
2024-Jan-11 Thu
| 5.56
| 5.56
| 5.44
| 5.47
| 5,794,841
| 31,871,625
| ###
| ###
| 18.9 |
2024-Jan-10 Wed
| ###
| 5.625
| 5.51
| 5.52
| 831,054
| ###
| ###
| 21.1
| 19.0 |
2024-Jan-09 Tue
| 5.53
| ###
| 5.52
| 5.58
| 858,272
| 4,793,449
| ###
| ###
| ### |
2024-Jan-08 Mon
| 5.47
| 5.5
| 5.4
| 5.45
| 908,444
| ###
| ###
| ###
| ### |
2024-Jan-05 Fri
| 5.24
| 5.42
| ###
| 5.42
| ###
| 6,387,946
| ###
| ###
| ### |
2024-Jan-04 Thu
| 5.25
| ###
| 5.2
| 5.24
| ###
| 6,771,240
| ###
| 33.1
| ### |
2024-Jan-03 Wed
| ###
| ###
| 5.22
| 5.23
| ###
| 12,985,049
| -1.9
| ###
| 18.0 |
2024-Jan-02 Tue
| 5.48
| 5.485
| ###
| ###
| 688,725
| ###
| -1.8
| ###
| ### |
2023-Dec-29 Fri
| 5.51
| 5.58
| 5.48
| 5.54
| 257,679
| ###
| 0.5
| 73.9
| ### |
2023-Dec-28 Thu
| ###
| ###
| 5.54
| 5.56
| 397,557
| ###
| ###
| ###
| 19.2 |
2023-Dec-27 Wed
| ###
| ###
| 5.53
| 5.55
| 461,976
| ###
| ###
| 22.9
| 19.1 |
2023-Dec-22 Fri
| ###
| ###
| 5.53
| 5.55
| 543,675
| ###
| ###
| ###
| 19.1 |
2023-Dec-21 Thu
| 5.7
| 5.7
| 5.56
| ###
| 949,972
| 5,348,342
| -1.1
| 24.9
| 19.4 |
2023-Dec-20 Wed
| ###
| ###
| 5.59
| ###
| 854,548
| 4,821,787
| -0.4
| ###
| ### |
2023-Dec-19 Tue
| 5.57
| ###
| 5.5
| ###
| 783,125
| ###
| ###
| 70.3
| ### |
2023-Dec-18 Mon
| 5.49
| 5.59
| 5.46
| 5.54
| ###
| ###
| ###
| 76.0
| ### |
2023-Dec-15 Fri
| 5.5
| 5.51
| ###
| 5.46
| ###
| 19,307,148
| -0.7
| 28.6
| 18.8 |
2023-Dec-14 Thu
| 5.44
| 5.54
| ###
| 5.48
| 1,367,072
| 7,457,377
| ###
| 66.1
| ### |
2023-Dec-13 Wed
| ###
| ###
| 5.28
| ###
| ###
| ###
| ###
| ###
| 18.3 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| ###
| 8,386,980
| ###
| 69.8
| ### |
2023-Dec-11 Mon
| 5.4
| 5.46
| ###
| ###
| ###
| ###
| -0.2
| ###
| ### |
2023-Dec-08 Fri
| ###
| 5.41
| ###
| ###
| 635,356
| 3,413,450
| ###
| 62.8
| 18.5 |
2023-Dec-07 Thu
| 5.43
| 5.49
| ###
| 5.4
| ###
| 5,000,156
| -0.6
| ###
| ### |
2023-Dec-06 Wed
| 5.43
| 5.53
| ###
| 5.47
| ###
| 5,965,640
| ###
| 62.8
| 18.9 |
2023-Dec-05 Tue
| ###
| 5.41
| 5.29
| ###
| ###
| ###
| -0.6
| ###
| 18.5 |
2023-Dec-04 Mon
| ###
| 5.45
| ###
| 5.44
| 936,377
| 5,051,753
| ###
| 77.4
| 18.8 |
2023-Dec-01 Fri
| ###
| ###
| 5.27
| ###
| 826,927
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| 5.24
| ###
| ###
| ###
| ###
| 10,571,849
| 2.7
| 85.5
| ### |
2023-Nov-29 Wed
| ###
| 5.23
| ###
| 5.23
| ###
| 10,895,258
| 1.8
| ###
| 18.0 |
2023-Nov-28 Tue
| 5.28
| ###
| ###
| ###
| 1,202,285
| 6,305,984
| -2.8
| 15.7
| ### |
2023-Nov-27 Mon
| ###
| ###
| 5.27
| 5.27
| ###
| ###
| -2.2
| 24.7
| 18.2 |
2023-Nov-24 Fri
| 5.46
| 5.46
| 5.345
| ###
| ###
| 2,752,773
| -1.6
| ###
| 18.5 |
2023-Nov-23 Thu
| 5.51
| 5.51
| 5.43
| 5.44
| ###
| ###
| -1.3
| ###
| 18.8 |
2023-Nov-22 Wed
| 5.56
| 5.56
| 5.5
| 5.51
| ###
| 2,284,249
| ###
| 34.4
| ### |
2023-Nov-21 Tue
| ###
| ###
| 5.51
| 5.53
| 796,375
| 4,447,754
| ###
| ###
| ### |
2023-Nov-20 Mon
| 5.56
| ###
| 5.53
| ###
| 1,041,420
| ###
| ###
| 79.7
| ### |
2023-Nov-17 Fri
| ###
| ###
| 5.54
| 5.54
| ###
| 2,988,921
| -1.8
| ###
| ### |
2023-Nov-16 Thu
| 5.76
| 5.77
| 5.56
| 5.56
| 820,980
| 4,650,851
| -3.5
| 15.3
| 19.2 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| ###
| 5,575,226
| -5.5
| 7.8
| ### |
2023-Nov-14 Tue
| 5.58
| ###
| ###
| 5.59
| ###
| 5,620,255
| 0.2
| 64.5
| 19.3 |
2023-Nov-13 Mon
| 5.55
| 5.575
| 5.47
| 5.49
| ###
| 2,279,124
| -1.1
| ###
| ### |
2023-Nov-10 Fri
| 5.5
| 5.58
| 5.48
| 5.53
| 343,582
| ###
| 0.5
| ###
| ### |
2023-Nov-09 Thu
| 5.53
| 5.59
| ###
| 5.54
| ###
| 2,006,147
| 0.2
| 71.8
| ### |
2023-Nov-08 Wed
| 5.53
| ###
| 5.52
| 5.52
| ###
| 2,179,359
| -0.2
| ###
| 19.0 |
2023-Nov-07 Tue
| 5.57
| 5.59
| 5.48
| 5.53
| ###
| ###
| ###
| 26.9
| ### |
2023-Nov-06 Mon
| 5.55
| ###
| 5.52
| 5.53
| ###
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| 5.72
| 5.72
| 5.54
| 5.54
| 759,049
| 4,273,445
| -3.1
| 12.4
| ### |
2023-Nov-02 Thu
| 5.44
| ###
| 5.43
| ###
| ###
| ###
| 3.1
| 85.2
| 19.3 |
2023-Nov-01 Wed
| ###
| 5.47
| ###
| 5.46
| 757,828
| ###
| ###
| ###
| 18.8 |
2023-Oct-31 Tue
| ###
| 5.43
| ###
| ###
| ###
| 4,038,776
| ###
| 69.7
| ### |
2023-Oct-30 Mon
| ###
| 5.41
| 5.25
| ###
| 601,841
| ###
| -0.6
| 33.7
| ### |
2023-Oct-27 Fri
| 5.41
| 5.45
| ###
| 5.4
| 570,574
| ###
| -0.2
| ###
| ### |
2023-Oct-26 Thu
| 5.44
| 5.44
| ###
| 5.41
| ###
| ###
| -0.6
| ###
| 18.7 |
2023-Oct-25 Wed
| 5.51
| 5.53
| 5.355
| 5.45
| 987,646
| ###
| -1.1
| ###
| ### |
2023-Oct-24 Tue
| 5.52
| 5.54
| 5.44
| 5.52
| 988,781
| ###
| ###
| 67.4
| 19.0 |
2023-Oct-23 Mon
| 5.5
| 5.58
| ###
| 5.47
| 1,308,144
| 7,135,925
| -0.5
| ###
| 18.9 |
2023-Oct-20 Fri
| 5.55
| ###
| 5.47
| 5.52
| ###
| 10,597,620
| -0.5
| 31.0
| 19.0 |
2023-Oct-19 Thu
| 5.45
| ###
| ###
| ###
| ###
| 11,991,827
| 2.8
| ###
| ### |
2023-Oct-18 Wed
| 5.85
| ###
| 5.46
| 5.46
| 2,680,320
| ###
| ###
| ###
| 18.8 |
2023-Oct-17 Tue
| 6.71
| 6.77
| 5.8
| ###
| ###
| ###
| -11.9
| 1.5
| ### |
2023-Oct-16 Mon
| 6.74
| 6.83
| ###
| ###
| ###
| 9,231,474
| ###
| ###
| 23.0 |
2023-Oct-13 Fri
| 6.73
| 6.82
| 6.72
| 6.8
| 1,088,843
| ###
| 1.0
| ###
| 23.4 |
2023-Oct-12 Thu
| 6.82
| 6.89
| 6.75
| 6.83
| ###
| 4,774,757
| 0.1
| 68.8
| ### |
2023-Oct-11 Wed
| 6.8
| 6.8
| 6.7
| 6.8
| 907,026
| 6,122,425
| ###
| 62.7
| 23.4 |
2023-Oct-10 Tue
| 6.79
| 6.79
| 6.7
| 6.73
| ###
| ###
| -0.9
| ###
| ### |
2023-Oct-09 Mon
| 6.74
| 6.76
| 6.71
| 6.75
| 1,031,729
| ###
| 0.1
| 74.1
| 23.3 |
2023-Oct-06 Fri
| ###
| 6.77
| ###
| 6.74
| ###
| 2,563,377
| ###
| 82.2
| ### |
2023-Oct-05 Thu
| 6.7
| 6.73
| ###
| ###
| ###
| 3,481,282
| -0.1
| 33.7
| ### |
2023-Oct-04 Wed
| ###
| 6.73
| ###
| 6.7
| ###
| 6,369,629
| ###
| 79.4
| ### |
2023-Oct-03 Tue
| ###
| 6.73
| ###
| ###
| ###
| 6,418,584
| ###
| ###
| ### |
2023-Oct-02 Mon
| 6.88
| ###
| 6.75
| 6.77
| 278,645
| ###
| ###
| ###
| 23.3 |
2023-Sep-29 Fri
| 6.81
| 6.885
| 6.77
| 6.8
| ###
| 10,172,954
| -0.1
| ###
| 23.4 |
2023-Sep-28 Thu
| 6.79
| 6.81
| 6.725
| 6.78
| 1,187,578
| ###
| -0.1
| 35.5
| ### |
|
Enhanced    Basic Format Daily Prices for BAP    Bottom |
Basic Prices for BAP
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-20 00:40:39 thru 2024-03-20 00:40:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|