Score Company BAP for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-05-15 |   2025-05-18 14:04 GMT, Price Closed at $5.1
| 0 |
Price range $1.895 -> $8.6, for Dates 2014-Apr-24 Thu -> 2025-May-15 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 -0.47 |
2025-Jul-18 Fri
| ###
| 5.185
| ###
| ###
| 607,674
| 3,100,656
| ###
| 57.3
| ### |
2025-Jul-17 Thu
| 5.24
| 5.25
| ###
| ###
| ###
| 6,680,578
| -2.7
| 15.2
| ### |
2025-Jul-16 Wed
| ###
| 5.21
| ###
| 5.2
| 285,147
| ###
| ###
| 66.5
| ### |
2025-Jul-15 Tue
| 5.24
| 5.27
| 5.2
| 5.21
| 221,572
| 1,159,929
| -0.6
| 27.6
| -11.1 |
2025-Jul-14 Mon
| ###
| 5.23
| ###
| 5.22
| 225,880
| 1,171,187
| ###
| ###
| ### |
2025-Jul-11 Fri
| 5.24
| 5.25
| 5.185
| 5.24
| 292,421
| ###
| ###
| 69.5
| -11.1 |
2025-Jul-10 Thu
| ###
| 5.23
| 5.085
| ###
| ###
| ###
| 1.0
| 74.9
| -11.0 |
2025-Jul-09 Wed
| 5.21
| 5.25
| ###
| ###
| ###
| ###
| ###
| ###
| -10.9 |
2025-Jul-08 Tue
| ###
| 5.26
| ###
| 5.23
| 4,656,157
| ###
| ###
| ###
| -11.1 |
2025-Jul-07 Mon
| ###
| 5.2
| ###
| ###
| ###
| 1,485,058
| ###
| 42.0
| ### |
2025-Jul-04 Fri
| ###
| 5.22
| ###
| ###
| ###
| 2,840,127
| ###
| 68.1
| -11.0 |
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jul-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.7
| ### |
2025-Jul-01 Tue
| ###
| ###
| ###
| ###
| 358,854
| 1,806,829
| ###
| 69.0
| -10.7 |
2025-Jun-30 Mon
| ###
| ###
| 5
| 5
| 549,559
| 2,767,029
| ###
| ###
| -10.6 |
2025-Jun-27 Fri
| ###
| ###
| ###
| ###
| 557,747
| 2,783,157
| ###
| 20.6
| ### |
2025-Jun-26 Thu
| 4.89
| 5
| 4.89
| ###
| ###
| 3,387,987
| 1.8
| 77.2
| -10.6 |
2025-Jun-25 Wed
| 4.82
| ###
| 4.8
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jun-24 Tue
| 4.85
| 4.87
| 4.8
| 4.82
| 411,578
| 1,989,979
| ###
| 29.4
| -10.3 |
2025-Jun-23 Mon
| 4.87
| ###
| 4.79
| 4.82
| ###
| 3,765,241
| -1.0
| 38.9
| -10.3 |
2025-Jun-20 Fri
| 4.82
| 4.88
| 4.8
| 4.81
| 2,222,270
| 10,755,786
| ###
| 35.7
| ### |
2025-Jun-19 Thu
| 4.89
| ###
| 4.78
| 4.82
| 809,855
| ###
| ###
| ###
| -10.3 |
2025-Jun-18 Wed
| 4.85
| 4.88
| ###
| 4.82
| ###
| 2,415,429
| ###
| ###
| -10.3 |
2025-Jun-17 Tue
| ###
| ###
| ###
| 4.84
| 405,643
| ###
| -1.2
| 28.0
| -10.3 |
2025-Jun-16 Mon
| 4.88
| ###
| 4.87
| ###
| ###
| 3,323,544
| 1.0
| 78.9
| ### |
2025-Jun-13 Fri
| ###
| ###
| 4.85
| 4.88
| ###
| ###
| -4.7
| 12.2
| -10.4 |
2025-Jun-12 Thu
| 5.24
| 5.26
| ###
| ###
| ###
| 4,466,348
| -2.5
| 15.1
| -10.9 |
2025-Jun-11 Wed
| ###
| 5.26
| ###
| 5.25
| ###
| 3,290,627
| 1.4
| 79.1
| ### |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| 1,032,544
| ###
| 1.0
| 77.1
| -11.0 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| 875,270
| 4,485,758
| ###
| ###
| -11.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| 1,646,556
| ###
| 0.6
| ###
| -11.0 |
2025-Jun-04 Wed
| 5.21
| 5.29
| ###
| ###
| ###
| ###
| ###
| ###
| -10.9 |
2025-Jun-03 Tue
| 5.2
| 5.22
| ###
| ###
| ###
| ###
| ###
| 30.0
| -11.0 |
2025-Jun-02 Mon
| ###
| 5.23
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| ###
| 5.28
| ###
| 5.22
| ###
| ###
| 1.4
| 74.4
| ### |
2025-May-29 Thu
| ###
| 5.26
| ###
| 5.21
| ###
| 2,311,626
| 0.6
| ###
| -11.1 |
2025-May-28 Wed
| 5.25
| 5.27
| ###
| ###
| 983,783
| ###
| -1.1
| ###
| -11.0 |
2025-May-27 Tue
| 5.25
| ###
| ###
| 5.24
| 517,170
| 2,715,142
| ###
| 36.6
| -11.1 |
2025-May-26 Mon
| 5.2
| 5.25
| ###
| 5.2
| 436,942
| 2,267,728
| ###
| 69.4
| ### |
2025-May-23 Fri
| ###
| ###
| ###
| 5.2
| 614,640
| 3,217,640
| 0.4
| 68.1
| ### |
2025-May-22 Thu
| ###
| ###
| ###
| 5.2
| ###
| 3,540,226
| 0.6
| ###
| ### |
2025-May-21 Wed
| 5.26
| ###
| ###
| ###
| 711,548
| ###
| ###
| ###
| -11.0 |
2025-May-20 Tue
| ###
| 5.26
| ###
| 5.2
| 549,783
| 2,861,620
| 0.4
| 68.8
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 441,573
| ###
| -0.6
| 41.4
| -11.0 |
2025-May-16 Fri
| ###
| 5.28
| ###
| ###
| 905,627
| ###
| 0.4
| 66.6
| -11.0 |
2025-May-15 Thu
| 5.42
| 5.42
| ###
| ###
| 1,148,989
| ###
| ###
| ###
| ### |
2025-May-14 Wed
| ###
| 5.41
| ###
| ###
| ###
| 3,136,985
| ###
| 68.4
| ### |
2025-May-13 Tue
| 5.29
| ###
| 5.25
| ###
| ###
| ###
| ###
| 77.9
| -11.4 |
2025-May-12 Mon
| 5.27
| 5.27
| 5.21
| 5.24
| ###
| ###
| ###
| 37.3
| -11.1 |
2025-May-09 Fri
| ###
| ###
| ###
| 5.22
| ###
| ###
| 2.0
| 80.6
| ### |
2025-May-08 Thu
| 5
| 5.245
| ###
| ###
| ###
| ###
| ###
| 86.2
| -11.0 |
2025-May-07 Wed
| ###
| 5.21
| ###
| ###
| 1,052,683
| 5,368,683
| -3.1
| 14.1
| ### |
2025-May-06 Tue
| ###
| 5.23
| ###
| ###
| ###
| 2,129,571
| 2.6
| ###
| ### |
2025-May-05 Mon
| ###
| 5.23
| 5.055
| ###
| 263,280
| ###
| -1.0
| 36.1
| -10.8 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.2
| 68.5
| -11.0 |
2025-May-01 Thu
| ###
| 5.21
| ###
| 5.21
| 619,679
| 3,182,051
| 1.8
| 81.0
| -11.1 |
2025-Apr-30 Wed
| ###
| ###
| 5
| ###
| ###
| ###
| ###
| 78.9
| ### |
2025-Apr-29 Tue
| ###
| ###
| 4.86
| ###
| ###
| 2,624,445
| 2.9
| ###
| ### |
2025-Apr-28 Mon
| 4.88
| ###
| 4.86
| ###
| 316,372
| ###
| ###
| 75.5
| -10.4 |
2025-Apr-24 Thu
| 4.82
| ###
| 4.78
| ###
| 648,020
| ###
| ###
| ###
| -10.4 |
2025-Apr-23 Wed
| ###
| 4.85
| ###
| 4.79
| 631,844
| 2,994,940
| 3.5
| ###
| ### |
2025-Apr-22 Tue
| ###
| ###
| 4.54
| 4.57
| 412,453
| 1,895,221
| -0.7
| 35.1
| ### |
2025-Apr-17 Thu
| 4.48
| ###
| 4.48
| ###
| ###
| ###
| 3.6
| 86.1
| -9.9 |
2025-Apr-16 Wed
| 4.58
| ###
| 4.47
| 4.48
| 391,583
| 1,777,786
| -2.2
| 19.4
| ### |
2025-Apr-15 Tue
| ###
| ###
| 4.56
| 4.57
| ###
| ###
| -1.7
| 22.3
| ### |
2025-Apr-14 Mon
| 4.54
| 4.75
| 4.54
| ###
| 343,550
| 1,595,789
| 2.4
| ###
| ### |
2025-Apr-11 Fri
| 4.55
| 4.72
| 4.52
| ###
| 451,689
| ###
| 2.9
| 79.1
| -10.0 |
2025-Apr-10 Thu
| ###
| 4.72
| 4.58
| ###
| ###
| 2,632,058
| -1.3
| 33.3
| ### |
2025-Apr-09 Wed
| 4.22
| 4.45
| 4.2
| 4.41
| ###
| ###
| ###
| 92.5
| -9.4 |
2025-Apr-08 Tue
| ###
| 4.47
| 4.23
| 4.27
| 2,045,128
| ###
| ###
| ###
| -9.1 |
2025-Apr-07 Mon
| 4.25
| 4.43
| 4.22
| 4.4
| 972,747
| ###
| 3.5
| 86.3
| ### |
2025-Apr-04 Fri
| 4.5
| 4.53
| ###
| 4.47
| ###
| ###
| ###
| 46.7
| ### |
2025-Apr-03 Thu
| ###
| 4.57
| ###
| 4.56
| ###
| 4,048,255
| 3.9
| ###
| -9.7 |
2025-Apr-02 Wed
| 4.57
| ###
| 4.49
| 4.51
| 503,555
| 2,298,728
| ###
| ###
| -9.6 |
2025-Apr-01 Tue
| ###
| ###
| 4.53
| 4.54
| ###
| ###
| ###
| 28.3
| ### |
2025-Mar-31 Mon
| 4.55
| 4.59
| 4.5
| 4.52
| ###
| 2,772,040
| -0.7
| 40.7
| ### |
2025-Mar-28 Fri
| 4.87
| 4.87
| ###
| ###
| ###
| 2,105,522
| -4.7
| ###
| -9.9 |
2025-Mar-27 Thu
| ###
| 4.83
| ###
| 4.73
| ###
| ###
| 1.9
| ###
| ### |
2025-Mar-26 Wed
| ###
| 4.975
| 4.85
| 4.85
| 1,055,370
| ###
| ###
| ###
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 626,643
| 3,101,882
| ###
| 77.1
| ### |
2025-Mar-24 Mon
| ###
| 5
| ###
| ###
| 254,481
| 1,260,953
| ###
| 31.6
| ### |
2025-Mar-21 Fri
| ###
| 5.075
| ###
| ###
| ###
| 7,281,785
| ###
| 29.1
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| 3,812,057
| ###
| 57.3
| ### |
2025-Mar-19 Wed
| ###
| ###
| 4.89
| ###
| 904,686
| 4,487,242
| ###
| 26.3
| -10.6 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| ###
| 4,174,320
| -1.4
| ###
| -10.7 |
2025-Mar-17 Mon
| 4.84
| ###
| 4.84
| ###
| ###
| ###
| ###
| ###
| -10.6 |
2025-Mar-14 Fri
| 4.86
| ###
| 4.76
| 4.86
| ###
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| 4.81
| 4.86
| ###
| ###
| -4.1
| 9.5
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -10.6 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 859,872
| 4,312,258
| ###
| 76.6
| ### |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| ###
| 3,899,971
| ###
| ###
| -10.8 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 42.9
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 2,116,645
| 10,794,889
| ###
| 66.2
| -10.9 |
2025-Mar-05 Wed
| ###
| ###
| 5
| ###
| 1,008,055
| 5,115,879
| ###
| ###
| -11.0 |
2025-Mar-04 Tue
| ###
| 5.255
| ###
| ###
| 1,491,973
| ###
| ###
| 42.5
| ### |
2025-Mar-03 Mon
| 5.2
| 5.21
| ###
| ###
| ###
| ###
| ###
| ###
| -11.0 |
2025-Feb-28 Fri
| 5.28
| ###
| ###
| ###
| ###
| 5,684,541
| ###
| 27.0
| -11.0 |
2025-Feb-27 Thu
| 5.22
| 5.47
| 5.21
| ###
| ###
| ###
| 2.7
| ###
| -11.4 |
2025-Feb-26 Wed
| 4.87
| 5.28
| 4.84
| ###
| 3,851,587
| ###
| ###
| 91.9
| ### |
2025-Feb-25 Tue
| 4.55
| 4.55
| 4.45
| 4.49
| 397,846
| ###
| ###
| 29.5
| ### |
2025-Feb-24 Mon
| 4.48
| 4.59
| 4.44
| 4.55
| 619,473
| 2,796,920
| ###
| 81.2
| ### |
2025-Feb-21 Fri
| 4.57
| 4.585
| 4.49
| 4.52
| ###
| ###
| ###
| ###
| ### |
2025-Feb-20 Thu
| ###
| ###
| 4.55
| 4.57
| 642,224
| ###
| -0.7
| 34.4
| ### |
2025-Feb-19 Wed
| 4.75
| 4.75
| ###
| ###
| ###
| ###
| ###
| 20.9
| -9.9 |
2025-Feb-18 Tue
| ###
| ###
| ###
| 4.71
| 1,206,124
| ###
| -5.4
| ###
| ### |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 349,879
| ###
| ###
| ###
| ### |
2025-Feb-14 Fri
| ###
| 5.22
| ###
| ###
| ###
| ###
| ###
| 67.8
| ### |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| ###
| 1,846,558
| ###
| 67.8
| ### |
2025-Feb-12 Wed
| ###
| 5
| ###
| ###
| 369,951
| ###
| ###
| ###
| -10.6 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| ###
| 934,723
| ###
| 71.0
| ### |
2025-Feb-10 Mon
| 4.84
| ###
| 4.84
| ###
| ###
| 791,779
| 1.7
| ###
| -10.5 |
2025-Feb-07 Fri
| ###
| ###
| 4.87
| ###
| 274,184
| ###
| ###
| 69.0
| ### |
2025-Feb-06 Thu
| 4.75
| ###
| ###
| 4.86
| ###
| ###
| ###
| 83.9
| ### |
2025-Feb-05 Wed
| ###
| 4.75
| 4.52
| 4.71
| ###
| 1,271,987
| ###
| 83.3
| ### |
2025-Feb-04 Tue
| 4.85
| 4.85
| ###
| ###
| ###
| ###
| ###
| ###
| -10.0 |
2025-Feb-03 Mon
| 4.88
| ###
| 4.71
| 4.76
| 220,578
| 1,060,980
| -2.5
| ###
| -10.1 |
2025-Jan-31 Fri
| ###
| ###
| ###
| 5
| ###
| 3,973,681
| ###
| ###
| -10.6 |
2025-Jan-30 Thu
| ###
| ###
| 4.85
| ###
| 230,323
| 1,126,279
| ###
| ###
| ### |
2025-Jan-29 Wed
| 4.88
| ###
| 4.82
| ###
| ###
| 1,140,423
| ###
| 66.0
| ### |
2025-Jan-28 Tue
| 4.8
| 4.89
| 4.73
| 4.88
| ###
| 1,484,072
| ###
| ###
| -10.4 |
|
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 2025-07-21 04:24:45 thru 2025-07-21 04:24:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|