BBN.AX - Baby Bunting Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
02 Oct 20193.60003.74003.56003.65003.65001,521,012
01 Oct 20193.55003.64003.52003.63003.6300699,572
30 Sep 20193.58003.58003.51003.55003.5500194,662
27 Sep 20193.45003.58003.45003.55003.5500608,977
26 Sep 20193.45003.59003.44003.45003.4500869,820
25 Sep 20193.35003.44003.32003.40003.4000390,200
24 Sep 20193.30003.43503.30003.40003.4000659,711
23 Sep 20193.38003.38003.28003.34003.3400340,330
20 Sep 20193.42003.42003.25003.32003.3200632,488
19 Sep 20193.45003.50003.39003.43003.43001,044,090
18 Sep 20193.40003.47003.39503.42003.4200449,035
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 20192.95002.96002.86002.90002.9000189,919
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...