Score Company BAP for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-05-30 |   2024-05-31 12:49 GMT, Price Closed at $4.23
| 2 |
Price range $1.895 -> $8.6, for Dates 2014-Apr-24 Thu -> 2024-May-30 Thu   |
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-Jul-26 Fri
| ###
| ###
| ###
| ###
| 607,281
| ###
| -1.0
| 24.1
| 17.3 |
2024-Jul-25 Thu
| ###
| ###
| ###
| ###
| 1,081,948
| 5,490,886
| ###
| 36.6
| ### |
2024-Jul-24 Wed
| ###
| 5.24
| ###
| ###
| 578,081
| 3,000,240
| -0.6
| 31.1
| 17.8 |
2024-Jul-23 Tue
| ###
| 5.23
| ###
| 5.2
| 380,148
| ###
| 0.6
| 74.5
| ### |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
| ###
| 1,932,456
| 1.4
| ###
| 17.7 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 579,980
| ###
| ###
| 24.6
| ### |
2024-Jul-18 Thu
| 5.25
| 5.28
| ###
| 5.2
| ###
| 6,752,774
| -1.0
| 31.8
| ### |
2024-Jul-17 Wed
| 5.24
| 5.29
| 5.2
| 5.23
| ###
| 2,906,327
| ###
| ###
| 18.0 |
2024-Jul-16 Tue
| ###
| 5.22
| ###
| ###
| ###
| ###
| ###
| ###
| 17.9 |
2024-Jul-15 Mon
| ###
| ###
| 5.085
| ###
| ###
| ###
| ###
| 82.9
| ### |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| ###
| 4,389,220
| ###
| ###
| ### |
2024-Jul-11 Thu
| 5
| 5
| ###
| ###
| ###
| 4,062,925
| ###
| ###
| 17.0 |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 585,271
| 2,926,355
| ###
| 26.5
| 17.2 |
2024-Jul-09 Tue
| ###
| ###
| 4.85
| ###
| 1,755,670
| 8,769,571
| ###
| 34.2
| 17.4 |
2024-Jul-08 Mon
| ###
| ###
| ###
| ###
| ###
| 3,980,889
| ###
| 79.1
| 17.5 |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
| ###
| 3,975,172
| ###
| 67.7
| 17.4 |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
| 512,659
| ###
| ###
| ###
| 17.5 |
2024-Jul-03 Wed
| ###
| 5.075
| 4.985
| 5
| 498,952
| 2,509,728
| -1.2
| 23.3
| ### |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| 319,754
| 1,614,757
| ###
| 70.8
| 17.3 |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| 28.0
| 17.4 |
2024-Jun-28 Fri
| ###
| 5.21
| ###
| ###
| 867,188
| 4,461,682
| 0.6
| ###
| 17.7 |
2024-Jun-27 Thu
| ###
| ###
| 5
| ###
| ###
| 9,995,182
| 1.8
| 77.8
| 17.7 |
2024-Jun-26 Wed
| ###
| ###
| 5.025
| ###
| 982,244
| ###
| ###
| ###
| 17.5 |
2024-Jun-25 Tue
| ###
| ###
| ###
| ###
| ###
| 4,521,975
| ###
| 65.1
| ### |
2024-Jun-24 Mon
| ###
| ###
| 5
| ###
| 832,128
| ###
| ###
| ###
| ### |
2024-Jun-21 Fri
| 5
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-20 Thu
| ###
| ###
| 4.89
| 5
| 1,789,980
| 8,869,350
| 1.4
| ###
| ### |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-18 Tue
| ###
| ###
| 4.87
| ###
| 1,213,671
| ###
| ###
| ###
| 17.2 |
2024-Jun-17 Mon
| ###
| ###
| 4.83
| 4.89
| ###
| 5,562,489
| ###
| 28.0
| 16.9 |
2024-Jun-14 Fri
| ###
| ###
| 4.89
| 5
| ###
| 6,975,778
| ###
| ###
| ### |
2024-Jun-13 Thu
| ###
| ###
| 5.025
| ###
| 2,050,027
| ###
| ###
| ###
| 17.3 |
2024-Jun-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 82.4
| ### |
2024-Jun-11 Tue
| 4.85
| ###
| 4.78
| ###
| 6,348,181
| 31,074,345
| 2.5
| 90.0
| 17.1 |
2024-Jun-07 Fri
| 4.4
| 4.42
| ###
| ###
| 562,280
| ###
| ###
| ###
| 15.0 |
2024-Jun-06 Thu
| ###
| 4.43
| ###
| ###
| 1,345,389
| 5,872,622
| 0.5
| 74.7
| 15.1 |
2024-Jun-05 Wed
| 4.23
| ###
| ###
| ###
| 2,993,458
| 12,774,582
| ###
| 88.1
| 15.0 |
2024-Jun-04 Tue
| 4.24
| 4.26
| ###
| 4.21
| 2,134,249
| ###
| ###
| ###
| 14.5 |
2024-Jun-03 Mon
| 4.28
| 4.29
| 4.2
| 4.27
| 1,188,848
| 5,046,659
| ###
| 36.0
| 14.7 |
2024-May-31 Fri
| 4.28
| ###
| ###
| 4.25
| ###
| 9,794,180
| ###
| 25.8
| 14.7 |
2024-May-30 Thu
| 4.2
| 4.27
| ###
| 4.23
| 1,460,456
| 6,177,728
| ###
| 77.0
| ### |
2024-May-29 Wed
| 4.23
| 4.275
| 4.2
| 4.21
| 1,534,350
| ###
| -0.5
| 38.2
| 14.5 |
2024-May-28 Tue
| ###
| ###
| 4.26
| 4.28
| 1,370,554
| 5,927,646
| -1.4
| 27.1
| 14.8 |
2024-May-27 Mon
| 4.23
| ###
| 4.21
| ###
| ###
| 7,383,689
| ###
| ###
| 15.0 |
2024-May-24 Fri
| 4.22
| 4.28
| ###
| ###
| 1,650,783
| ###
| ###
| 26.2
| 14.4 |
2024-May-23 Thu
| 4.27
| 4.275
| 4.2
| 4.24
| 1,330,480
| ###
| ###
| ###
| ### |
2024-May-22 Wed
| 4.42
| 4.42
| 4.24
| 4.24
| ###
| ###
| -4.1
| ###
| ### |
2024-May-21 Tue
| 4.52
| 4.56
| 4.4
| 4.4
| ###
| ###
| -2.7
| 14.4
| 15.2 |
2024-May-20 Mon
| 4.58
| ###
| 4.51
| 4.55
| 2,048,849
| 9,342,751
| -0.7
| ###
| ### |
2024-May-17 Fri
| 4.56
| ###
| 4.52
| 4.58
| ###
| 7,805,656
| ###
| ###
| ### |
2024-May-16 Thu
| ###
| ###
| ###
| ###
| 1,777,685
| 8,275,123
| ###
| ###
| 16.0 |
2024-May-15 Wed
| ###
| ###
| ###
| ###
| ###
| 7,720,073
| ###
| 73.0
| ### |
2024-May-14 Tue
| 4.59
| ###
| 4.57
| ###
| 1,577,688
| ###
| 1.7
| ###
| ### |
2024-May-13 Mon
| 4.42
| ###
| 4.4
| ###
| 1,323,646
| ###
| 4.8
| 92.7
| 16.0 |
2024-May-10 Fri
| ###
| 4.53
| ###
| 4.42
| 2,314,125
| 10,309,426
| ###
| ###
| ### |
2024-May-09 Thu
| 4.46
| 4.5
| 4.4
| 4.4
| ###
| ###
| -1.3
| ###
| 15.2 |
2024-May-08 Wed
| 4.45
| ###
| 4.4
| 4.46
| 3,463,227
| ###
| 0.2
| ###
| ### |
2024-May-07 Tue
| 4.5
| 4.55
| ###
| 4.48
| 3,668,976
| ###
| -0.4
| ###
| 15.4 |
2024-May-06 Mon
| 4.55
| 4.75
| 4.5
| ###
| 3,941,583
| 18,229,821
| 2.0
| 83.9
| ### |
2024-May-03 Fri
| ###
| 4.59
| ###
| 4.56
| ###
| 42,726,447
| 6.0
| ###
| 15.7 |
2024-May-02 Thu
| ###
| 4.45
| 3.76
| 4.4
| ###
| ###
| 7.1
| ###
| 15.2 |
2024-May-01 Wed
| 5.78
| 5.78
| 5.78
| 5.78
| 0
|
|
|
| ### |
2024-Apr-30 Tue
| 5.78
| 5.78
| 5.78
| 5.78
| 0
|
|
|
| ### |
2024-Apr-29 Mon
| 5.7
| 5.8
| ###
| 5.78
| ###
| 5,053,280
| ###
| ###
| ### |
2024-Apr-26 Fri
| 5.51
| 5.7
| 5.51
| ###
| ###
| 8,160,425
| 2.5
| ###
| 19.5 |
2024-Apr-24 Wed
| ###
| ###
| 5.73
| 5.73
| 781,646
| ###
| ###
| ###
| 19.8 |
2024-Apr-23 Tue
| 5.82
| ###
| 5.82
| ###
| 1,113,929
| ###
| 1.5
| 81.9
| ### |
2024-Apr-22 Mon
| 5.72
| 5.85
| ###
| 5.81
| ###
| 5,049,021
| 1.6
| ###
| 20.0 |
2024-Apr-19 Fri
| ###
| ###
| 5.58
| ###
| 809,988
| ###
| 1.2
| ###
| ### |
2024-Apr-18 Thu
| 5.8
| 5.88
| ###
| ###
| 1,104,322
| 6,349,851
| -2.8
| ###
| 19.4 |
2024-Apr-17 Wed
| ###
| ###
| 5.86
| 5.86
| 1,053,386
| 6,251,845
| -1.7
| 21.1
| ### |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| ###
| 6,870,855
| ###
| ###
| 20.7 |
2024-Apr-15 Mon
| ###
| 6.2
| ###
| ###
| ###
| 2,991,886
| ###
| ###
| 21.2 |
2024-Apr-12 Fri
| 6.23
| ###
| 6.23
| 6.24
| 913,480
| 5,741,221
| ###
| ###
| 21.5 |
2024-Apr-11 Thu
| 6.21
| ###
| ###
| 6.25
| ###
| ###
| 0.6
| ###
| ### |
2024-Apr-10 Wed
| 6.2
| 6.325
| 6.2
| 6.29
| ###
| 3,359,286
| 1.5
| 78.4
| ### |
2024-Apr-09 Tue
| ###
| 6.22
| ###
| 6.2
| 474,023
| 2,919,981
| 0.6
| ###
| ### |
2024-Apr-08 Mon
| ###
| 6.21
| ###
| ###
| 772,740
| 4,740,759
| 1.1
| 78.6
| ### |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| ###
| 2,312,750
| ###
| ###
| 21.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.7
| ###
| 21.1 |
2024-Apr-03 Wed
| ###
| 6.21
| ###
| ###
| 696,982
| 4,265,529
| -2.4
| ###
| ### |
2024-Apr-02 Tue
| ###
| 6.29
| ###
| 6.23
| ###
| ###
| ###
| 73.8
| 21.5 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 21.8 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 504,373
| ###
| ###
| 22.5
| 21.0 |
2024-Mar-26 Tue
| 6.2
| 6.25
| ###
| ###
| 1,439,126
| 8,857,820
| -2.3
| 20.9
| ### |
2024-Mar-25 Mon
| 6.25
| 6.27
| ###
| 6.23
| ###
| 3,610,321
| -0.3
| 33.3
| 21.5 |
2024-Mar-22 Fri
| ###
| 6.27
| ###
| 6.24
| ###
| 8,575,688
| ###
| 84.0
| 21.5 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 61.9
| 21.2 |
2024-Mar-20 Wed
| ###
| ###
| 5.82
| ###
| ###
| 6,744,348
| ###
| 71.9
| ### |
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 |
|
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 2024-07-27 15:46:37 thru 2024-07-27 15:46:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|