BBN.AX - Baby Bunting Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Sep. 20193.56003.64503.33003.38003.38001,271,084
16 Sep. 20193.56003.62003.51003.55003.55001,472,956
13 Sep. 20193.40003.48003.34503.43003.4300948,408
12 Sep. 20193.36003.45003.31003.36003.36001,071,631
11 Sep. 20193.20003.30003.19003.30003.30002,193,594
10 Sep. 20193.02003.20003.01503.19003.1900795,883
09 Sep. 20192.99003.02002.96003.01003.01001,344,490
06 Sep. 20192.95003.00002.93002.97002.9700807,085
05 Sep. 20192.91002.94002.84002.94002.94001,089,976
04 Sep. 20192.90002.94002.83502.86002.8600282,512
03 Sep. 2019------
02 Sep. 20192.96002.98002.92002.95002.9500576,634
30 Aug. 20192.99002.99002.96002.98002.9800697,933
29 Aug. 20193.00003.02002.96002.98002.9800304,936
29 Aug. 20190.051 Dividend
28 Aug. 20193.09003.11002.95002.98002.9290372,573
27 Aug. 20192.97003.08002.97003.04002.9880499,112
26 Aug. 20192.98003.03002.88002.97002.9192421,795
23 Aug. 20193.02003.04002.94003.01002.9585643,547
22 Aug. 20192.88003.02002.88003.00002.9487656,834
21 Aug. 20192.91002.92002.82002.85002.8012631,607
20 Aug. 20192.86002.93002.80002.92002.8700871,724
19 Aug. 20192.79002.86002.75002.83002.78161,060,311
16 Aug. 20192.70002.90002.67002.70002.65382,595,338
15 Aug. 20192.25002.45002.22002.43002.3884423,462
14 Aug. 20192.20002.35002.20002.28002.2410279,536
13 Aug. 20192.21002.25002.17002.20002.1623135,197
12 Aug. 20192.23002.24002.21002.22002.1820349,936
09 Aug. 20192.21002.29002.18002.19002.1525120,576
08 Aug. 20192.20002.25002.17002.18002.142767,967
07 Aug. 20192.20002.26002.14002.17002.132996,482
06 Aug. 20192.18002.22002.07002.22002.1820218,003
05 Aug. 20192.33002.34002.26002.28002.241059,216
02 Aug. 20192.32002.38002.29002.30002.260660,749
01 Aug. 20192.39002.39502.30002.35002.309893,216
31 Jul. 20192.38002.44002.31002.39002.3491130,112
30 Jul. 20192.37002.41002.31002.31002.2705121,055
29 Jul. 20192.38002.38002.30002.37002.329465,562
26 Jul. 20192.35002.36002.29002.36002.319662,843
25 Jul. 20192.35002.37002.34002.35002.3098239,992
24 Jul. 20192.30002.38002.28002.32002.2803247,347
23 Jul. 20192.28002.30002.26002.27002.231269,408
22 Jul. 20192.31002.35002.27002.27002.231281,674
19 Jul. 20192.31002.37002.28002.31002.270574,563
18 Jul. 20192.33002.36002.29002.29002.2508107,575
17 Jul. 20192.36002.36002.33002.33002.290182,344
16 Jul. 20192.35002.35002.30002.33002.2901126,821
15 Jul. 20192.34002.36002.33002.33002.290193,492
12 Jul. 20192.39002.40002.34002.34002.3000158,887
11 Jul. 20192.22002.40002.21002.34002.3000592,226
10 Jul. 20192.17002.22002.16002.22002.18201,164,613
09 Jul. 20192.21002.24002.18002.20002.1623232,726
08 Jul. 20192.16002.23002.15502.23002.1918458,079
05 Jul. 20192.22002.25002.17002.18002.1427135,058
04 Jul. 20192.12502.21002.08002.21002.1722294,795
03 Jul. 20192.15002.16002.12002.13002.093583,034
02 Jul. 20192.14002.15002.11002.15002.1132331,846
01 Jul. 20192.17002.20002.13002.13002.093538,824
28 Jun. 20192.17502.21002.14502.16002.1230232,998
27 Jun. 20192.10002.19002.08002.19002.1525629,938
26 Jun. 20192.12002.17002.07002.08002.0444101,516
25 Jun. 20192.15002.16002.12002.15002.1132189,752
24 Jun. 20192.25002.25502.16002.16002.12301,223,496
21 Jun. 20192.26002.29002.21502.25002.2115405,345
20 Jun. 20192.28002.32002.25002.29002.2508593,578
19 Jun. 20192.25002.27002.21002.25002.2115118,623
18 Jun. 20192.18002.27002.18002.25002.2115254,358
17 Jun. 20192.10002.22002.09002.18002.1427510,542
14 Jun. 20192.11002.12002.05002.10002.0641157,510
13 Jun. 20192.15002.15002.05002.09002.0542203,967
12 Jun. 20192.10002.21002.10002.12002.0837282,782
11 Jun. 20192.14002.15002.08002.14002.1034790,213
07 Jun. 20192.23002.24002.15002.15002.1132722,459
06 Jun. 20192.30002.30002.22002.25002.2115185,153
05 Jun. 20192.34002.36002.29002.29002.250890,307
04 Jun. 20192.40002.40002.26002.29002.250893,234
03 Jun. 20192.35002.43002.35002.40002.358963,477
31 May 20192.36002.45002.35002.45002.4081127,428
30 May 20192.35002.41002.34002.37002.3294112,129
29 May 20192.35002.36002.32002.35002.3098205,324
28 May 20192.35002.39002.34002.36002.3196218,048
27 May 20192.33002.38002.32002.38002.3393315,602
24 May 20192.30002.39002.28002.33002.2901219,130
23 May 20192.30002.33002.27002.30002.2606110,868
22 May 20192.34002.35002.26002.27002.2312198,510
21 May 20192.27002.32002.27002.28002.241058,626
20 May 20192.28002.36002.28002.30002.2606209,274
17 May 20192.23002.30002.23002.27002.231244,264
16 May 20192.23002.29002.23002.25002.21151,017,450
15 May 20192.28002.29002.25002.26002.2213123,207
14 May 20192.26002.30002.24002.29002.250847,638
13 May 20192.26002.36002.25002.30002.260635,155
10 May 20192.24002.40002.24002.26002.2213105,514
09 May 20192.31002.31002.21002.26002.221367,390
08 May 20192.25002.31002.24002.30002.260678,414
07 May 20192.28002.35002.28002.31002.2705171,651
06 May 20192.30002.36002.29002.34002.3000103,050
03 May 20192.36002.38002.30002.31002.2705177,765
02 May 20192.43002.43002.30002.39002.3491105,077
01 May 20192.42002.45002.35002.42002.3786218,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...