BBN.AX - Baby Bunting Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20203.22003.24003.10003.21003.2100550,847
24 Feb 20203.52003.57003.40003.45003.4500818,748
21 Feb 20203.50003.59003.45003.57003.5700569,449
20 Feb 20203.55003.62003.39503.45003.4500641,147
19 Feb 20203.61003.70003.46003.55003.5500940,163
18 Feb 20203.61003.75003.59503.60003.60001,611,451
17 Feb 20203.77003.80003.52003.59003.59001,633,332
14 Feb 20203.45003.62003.25003.60003.60005,275,990
13 Feb 20203.60003.86003.59003.80003.80001,597,124
12 Feb 20203.60003.69003.57003.59003.5900678,821
11 Feb 20203.59003.63003.50003.53003.5300537,452
10 Feb 20203.48003.64003.48003.54003.5400347,150
07 Feb 20203.55003.58003.46003.50003.5000185,517
06 Feb 20203.36003.54003.35003.51003.5100534,764
05 Feb 20203.38003.50003.32003.34003.3400249,377
04 Feb 20203.35003.40003.31003.36003.3600291,693
03 Feb 20203.30003.36003.25003.32003.3200614,254
31 Jan 20203.37003.43003.35003.40003.4000242,631
30 Jan 20203.45003.45003.32003.37003.3700297,291
29 Jan 20203.50003.50003.41003.45003.4500105,412
28 Jan 20203.59003.59003.43503.45003.4500268,092
24 Jan 20203.50003.68003.50003.61003.6100425,186
23 Jan 20203.56003.59503.51003.54003.5400351,250
22 Jan 20203.49003.65003.44003.60003.6000977,354
21 Jan 20203.47003.47003.38003.44003.4400184,338
20 Jan 20203.42003.50003.38003.46003.4600232,029
17 Jan 20203.36003.43003.31003.38003.3800226,555
16 Jan 20203.48003.48003.36003.36003.3600198,774
15 Jan 20203.40003.51003.40003.47003.4700221,900
14 Jan 20203.33003.50003.33003.43003.4300341,900
13 Jan 20203.26003.34003.26003.33003.3300414,557
10 Jan 20203.25003.29003.21003.29003.2900560,803
09 Jan 20203.19003.23503.19003.23003.2300259,035
08 Jan 20203.21003.23003.16003.23003.2300225,630
07 Jan 20203.16003.21503.16003.20003.2000190,709
06 Jan 20203.20003.26003.16003.20003.2000270,525
03 Jan 20203.27003.28003.20003.22003.2200196,381
02 Jan 20203.40003.40003.23003.26003.2600104,520
31 Dec 20193.41003.41003.32003.36003.360029,512
30 Dec 20193.40003.43003.36003.40003.400088,560
27 Dec 20193.37003.42003.33003.40003.4000222,754
24 Dec 20193.38003.42003.37003.40003.400094,031
23 Dec 20193.46003.46003.33003.42003.4200462,867
20 Dec 20193.53003.53003.42003.46003.4600244,195
19 Dec 20193.41003.54003.41003.46003.4600361,925
18 Dec 20193.30003.53003.30003.44003.4400602,370
17 Dec 20193.16003.33003.16003.29003.2900509,999
16 Dec 20193.14003.19503.03003.17003.1700775,024
13 Dec 20193.22003.27003.19003.21003.2100394,168
12 Dec 20193.31003.32003.19003.24003.2400847,941
11 Dec 20193.42003.59003.32003.33003.3300219,421
10 Dec 20193.47003.50003.39003.42003.4200195,339
09 Dec 20193.39003.51003.38003.51003.5100295,171
06 Dec 20193.31003.44003.31003.39003.3900154,863
05 Dec 20193.34003.56003.31003.40003.4000676,909
04 Dec 20193.35003.35003.27003.31003.3100744,252
03 Dec 20193.30003.35003.24003.35003.3500581,633
02 Dec 20193.32003.34003.31003.32003.3200136,911
29 Nov 20193.40003.42003.30003.34003.3400199,202
28 Nov 20193.33003.45003.31003.40003.4000309,361
27 Nov 20193.47003.50003.36003.39003.3900489,666
26 Nov 20193.28003.54003.26003.47003.4700668,020
25 Nov 20193.49003.50003.19003.28003.2800585,771
22 Nov 20193.65003.65003.45003.52003.5200267,082
21 Nov 20193.79003.79003.52003.56003.5600482,121
20 Nov 20193.72003.86003.71003.80003.8000217,015
19 Nov 20193.72003.82003.65003.73003.7300230,084
18 Nov 20193.77003.82003.70003.72003.7200151,882
15 Nov 20193.75003.84003.69003.76003.7600112,270
14 Nov 20193.81003.84003.75003.75003.7500173,438
13 Nov 20193.70003.82003.67003.81003.8100429,199
12 Nov 20193.78003.78003.62003.70003.7000209,576
11 Nov 20193.74003.76003.68003.71003.7100280,116
08 Nov 20193.77003.81003.70003.71003.7100316,891
07 Nov 20193.80003.87003.78003.81003.8100187,243
06 Nov 20193.86003.95003.77003.79003.79001,359,150
05 Nov 20193.88003.92003.83003.87003.8700237,622
04 Nov 20193.93003.99003.86003.86003.8600351,718
01 Nov 20194.00004.03003.90003.93003.9300305,007
31 Oct 20193.99003.99503.90003.95003.9500552,772
30 Oct 20193.80003.98003.80003.92003.9200483,942
29 Oct 20193.83003.87003.76003.81003.8100996,917
28 Oct 20193.84003.90003.79003.81003.8100466,059
25 Oct 20193.80003.89003.73003.79003.7900623,678
24 Oct 20193.75003.84003.67003.72003.7200352,858
23 Oct 20193.64003.86003.57003.75003.75001,003,346
22 Oct 20193.49003.59003.47003.56003.5600428,857
21 Oct 20193.50003.52003.39003.50003.5000315,978
18 Oct 20193.36003.51003.31003.48003.4800830,020
17 Oct 20193.40003.40503.31003.37003.3700201,433
16 Oct 20193.38003.41003.27003.40003.4000270,664
15 Oct 20193.39003.41003.34003.37003.3700336,920
14 Oct 20193.44003.50003.36003.39003.3900340,667
11 Oct 20193.49003.49003.35003.41003.4100367,775
10 Oct 20193.47003.51003.42003.47003.4700333,790
09 Oct 20193.53003.68003.46003.47003.4700726,951
08 Oct 20193.69003.70003.30003.50003.50001,898,099
07 Oct 20193.65003.76003.64003.72003.7200331,665
04 Oct 20193.70003.70003.60003.64003.6400338,596
03 Oct 20193.64003.66003.57003.64003.6400204,263
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...