Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Baby Bunting Group Limited (BBN.AX)

1.5050
+0.0600
+(4.15%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.45001.51201.45001.50501.5050106,785
Apr 22, 20251.46001.47501.41501.44501.4450183,185
Apr 17, 20251.47251.49501.46001.48001.4800119,646
Apr 16, 20251.48001.49501.47501.48001.480061,134
Apr 15, 20251.48001.49001.45251.48001.4800184,054
Apr 14, 20251.50001.51501.48001.48501.4850177,022
Apr 11, 20251.46001.52501.46001.50001.500049,990
Apr 10, 20251.48001.53501.48001.49001.490099,651
Apr 9, 20251.46501.47001.37001.38501.3850274,871
Apr 8, 20251.45001.49501.44501.47001.4700200,521
Apr 7, 20251.46001.46001.33001.44001.4400452,779
Apr 4, 20251.53501.53501.46001.51001.5100112,066
Apr 3, 20251.64001.64001.55751.56001.5600109,640
Apr 2, 20251.67501.70001.64001.64001.640087,448
Apr 1, 20251.79501.79501.64001.68001.6800619,016
Mar 31, 20251.75501.77001.73001.76001.760059,485
Mar 28, 20251.84501.84501.75501.75501.755066,619
Mar 27, 20251.90001.90001.82501.85001.8500270,579
Mar 26, 20251.87001.96001.87001.90001.9000267,040
Mar 25, 20251.75001.86501.75001.86501.8650177,039
Mar 24, 20251.74501.77001.74001.75001.750057,780
Mar 21, 20251.78001.78001.71001.72501.7250206,884
Mar 20, 20251.75501.78001.73001.78001.7800138,693
Mar 19, 20251.74501.75501.71501.74001.7400100,072
Mar 18, 20251.74001.77501.74001.75501.755028,063
Mar 17, 20251.75001.77751.74001.75001.7500133,249
Mar 14, 20251.74001.74501.67001.70501.705078,788
Mar 13, 20251.72001.73001.67001.70001.7000127,507
Mar 12, 20251.76001.76501.68001.73001.7300216,319
Mar 11, 20251.80001.82001.71001.75001.7500159,112
Mar 10, 20251.85001.89501.84251.88501.885092,427
Mar 7, 20251.90001.90001.84501.86001.8600156,036
Mar 6, 20251.87501.89001.81501.88001.8800179,752
Mar 5, 20251.81001.87501.81001.87001.8700440,374
Mar 4, 20251.79501.85501.79501.83001.8300119,254
Mar 3, 20251.81001.86001.78251.81001.810059,937
Feb 28, 20251.86001.91001.85001.85001.8500100,460
Feb 27, 20251.82001.89501.82001.89501.8950147,014
Feb 26, 20251.78001.84501.75001.81001.8100165,979
Feb 25, 20251.78001.79501.72501.79501.7950170,771
Feb 24, 20251.66001.79001.66001.78001.7800239,564
Feb 21, 20251.76001.78501.70001.75001.7500438,380
Feb 20, 20251.77501.80001.75001.78001.780064,431
Feb 19, 20251.83001.88001.74501.78001.7800335,103
Feb 18, 20251.84001.87001.76501.82001.8200425,921
Feb 17, 20251.87001.88501.83001.84001.840082,197
Feb 14, 20251.85501.89001.84501.85001.850074,276
Feb 13, 20251.81501.87001.80751.85501.8550391,211
Feb 12, 20251.83501.88501.79001.81501.815060,250
Feb 11, 20251.83501.89501.83501.84001.840065,258
Feb 10, 20251.87001.88001.85001.86501.8650779,672
Feb 7, 20251.88001.90001.84501.87501.8750217,037
Feb 6, 20251.87001.88001.83501.88001.8800508,684
Feb 5, 20251.87501.88001.80001.84001.84001,102,063
Feb 4, 20251.82501.88001.82501.85001.850095,821
Feb 3, 20251.89001.89001.80001.82501.8250149,026
Jan 31, 20251.88001.92501.86001.90501.9050121,761
Jan 30, 20251.83001.87501.79001.85001.8500120,880
Jan 29, 20251.78001.84501.78001.83501.8350118,079
Jan 28, 20251.82001.82001.78001.80001.800065,252
Jan 24, 20251.83001.83001.79001.80001.800046,366
Jan 23, 20251.80001.83001.78501.83001.8300124,017
Jan 22, 20251.81501.85001.78001.85001.8500182,218
Jan 21, 20251.83001.83001.77001.83001.8300106,657
Jan 20, 20251.80001.90001.80001.81001.8100177,006
Jan 17, 20251.82001.86501.79501.84501.8450114,676
Jan 16, 20251.81001.88001.76001.82001.8200296,286
Jan 15, 20251.70001.81001.65001.80001.8000563,381
Jan 14, 20251.52001.59501.52001.58001.580051,552
Jan 13, 20251.57001.59501.50001.56501.5650103,664
Jan 10, 20251.63501.65001.57001.58001.5800108,250
Jan 9, 20251.66001.66001.63001.64501.645063,316
Jan 8, 20251.63001.70001.63001.66001.660087,002
Jan 7, 20251.65001.69001.63001.63001.630052,113
Jan 6, 20251.67001.71501.62001.63001.6300152,702
Jan 3, 20251.70501.70501.60001.67001.670064,160
Jan 2, 20251.68001.69001.62001.66501.665031,656
Dec 31, 20241.71001.75501.68001.68001.680028,492
Dec 30, 20241.73501.75001.71501.72001.720044,510
Dec 27, 20241.70001.76001.69001.72501.725079,684
Dec 24, 20241.71001.74001.68501.74001.740027,651
Dec 23, 20241.71501.74001.70001.70501.7050134,489
Dec 20, 20241.72001.75001.68501.75001.7500168,139
Dec 19, 20241.70001.71501.65001.71001.7100130,089
Dec 18, 20241.69001.74501.66001.72501.725054,717
Dec 17, 20241.69001.75001.69001.69001.690061,030
Dec 16, 20241.66501.74001.65001.69001.6900206,163
Dec 13, 20241.71001.74001.68001.68001.680044,997
Dec 12, 20241.79001.80001.70501.71001.7100121,531
Dec 11, 20241.81001.81001.75501.79001.7900589,455
Dec 10, 20241.80001.84001.79751.81001.8100139,342
Dec 9, 20241.81501.81501.78001.81001.8100164,130
Dec 6, 20241.77751.82501.77501.80001.8000142,984
Dec 5, 20241.81001.83001.77001.78001.780062,328
Dec 4, 20241.76001.81001.76001.80001.8000241,415
Dec 3, 20241.77001.80001.75001.75001.7500159,472
Dec 2, 20241.77001.78001.71001.76001.760035,480
Nov 29, 20241.76001.78001.72501.76501.765083,264
Nov 28, 20241.78001.81501.75501.78001.780060,308
Nov 27, 20241.72001.79501.72001.78501.7850165,786
Nov 26, 20241.68001.72001.66251.70001.700079,116
Nov 25, 20241.63001.68001.62001.66001.6600147,469
Nov 22, 20241.60001.68501.59501.63001.6300128,249
Nov 21, 20241.69001.69001.55001.60001.6000104,580
Nov 20, 20241.70001.70501.61501.70001.7000138,057
Nov 19, 20241.70001.70001.63001.70001.7000204,593
Nov 18, 20241.70001.71501.69001.70001.7000145,445
Nov 15, 20241.70001.77001.70001.73001.7300160,609
Nov 14, 20241.75001.77001.67001.77001.7700165,510
Nov 13, 20241.74001.78001.66001.70001.7000330,105
Nov 12, 20241.76501.78001.72001.75001.7500288,444
Nov 11, 20241.76501.80001.76001.80001.800028,340
Nov 8, 20241.75001.81001.75001.76501.7650125,397
Nov 7, 20241.75001.79001.75001.79001.7900154,820
Nov 6, 20241.77501.80501.71001.71001.7100169,859
Nov 5, 20241.74001.79501.72501.75501.7550143,519
Nov 4, 20241.79001.79001.72751.74501.7450100,088
Nov 1, 20241.76501.81001.75001.77501.775094,681
Oct 31, 20241.82001.83001.77501.80001.8000116,175
Oct 30, 20241.91001.91001.80501.81001.8100126,388
Oct 29, 20241.93001.93001.86001.90001.9000124,913
Oct 28, 20241.93001.95001.80001.91001.9100189,899
Oct 25, 20241.95001.98501.93501.95001.950093,589
Oct 24, 20241.96501.98501.91501.95001.950097,183
Oct 23, 20241.96501.98501.95001.96501.965078,704
Oct 22, 20242.00002.00001.93501.95001.950095,619
Oct 21, 20241.96502.00001.90502.00002.000096,915
Oct 18, 20241.95001.97501.92001.97501.9750104,220
Oct 17, 20241.94002.06001.94001.97501.9750474,106
Oct 16, 20241.87501.98001.84001.93001.9300294,007
Oct 15, 20241.80001.91501.75501.88501.8850553,896
Oct 14, 20241.78501.79501.75501.78001.780066,317
Oct 11, 20241.77001.80001.75501.79001.790059,567
Oct 10, 20241.78001.80001.75001.79001.790065,191
Oct 9, 20241.80001.80001.77001.78501.785043,122
Oct 8, 20241.77001.80001.76001.79501.795080,533
Oct 7, 20241.77001.77001.70001.75001.750060,046
Oct 4, 20241.70001.80001.70001.78001.7800147,693
Oct 3, 20241.76001.78501.74751.76501.765097,060
Oct 2, 20241.78001.79001.76001.77001.770063,298
Oct 1, 20241.80001.80501.75501.80501.8050106,847
Sep 30, 20241.81001.82501.78751.80501.8050268,560
Sep 27, 20241.70001.83001.65501.81001.8100392,907
Sep 26, 20241.60001.70001.59751.70001.7000323,029
Sep 25, 20241.59001.64501.59001.60001.6000146,997
Sep 24, 20241.65001.65001.59501.60001.6000131,083
Sep 23, 20241.66001.67501.60501.60501.605088,792
Sep 20, 20241.63501.65751.57001.65001.6500675,989
Sep 19, 20241.65501.65501.63001.63001.6300120,161
Sep 18, 20241.61001.67501.61001.64501.6450243,834
Sep 17, 20241.66001.66001.60001.63001.6300167,803
Sep 16, 20241.65501.67001.63001.66001.6600172,087
Sep 13, 20241.64501.66501.61001.63501.6350214,256
Sep 12, 20241.61501.64501.59001.63001.6300207,395
Sep 11, 20241.66501.66501.61251.61501.6150181,375
Sep 10, 20241.60001.68001.60001.67501.6750114,568
Sep 9, 20241.60501.64001.59001.60001.6000247,207
Sep 6, 20241.64751.64751.60001.61001.6100303,062
Sep 5, 20241.66751.66751.63501.64001.6400160,689
Sep 4, 20241.70001.70001.62501.66001.6600127,994
Sep 3, 20241.69001.72001.66501.68001.6800290,684
Sep 2, 20241.64001.72001.64001.69001.6900296,940
Aug 30, 20241.66501.66501.62001.64001.6400116,388
Aug 29, 20241.65501.65501.63001.63501.6350136,806
Aug 28, 20241.66001.66501.62001.66001.6600169,180
Aug 27, 20241.61001.66001.61001.65001.6500657,586
Aug 26, 20241.60001.67001.60001.65001.6500191,947
Aug 23, 20241.61501.63501.55001.62001.6200300,476
Aug 22, 20241.55001.61001.53751.59001.5900309,401
Aug 21, 20241.63501.64501.52501.54001.5400309,483
Aug 20, 20241.70001.78001.62001.66001.66002,086,207
Aug 19, 20241.50001.55001.48501.52501.5250331,872
Aug 16, 20241.46001.51001.45501.48501.4850292,039
Aug 15, 20241.35501.45001.35501.43501.4350328,525
Aug 14, 20241.32501.35501.31001.35001.350087,659
Aug 13, 20241.32501.32501.28501.32501.325062,416
Aug 12, 20241.29501.32501.29001.30001.3000225,339
Aug 9, 20241.26501.29501.26501.29001.2900442,340
Aug 8, 20241.32001.32001.24501.26001.2600817,624
Aug 7, 20241.32001.34501.31001.34501.345076,890
Aug 6, 20241.31001.36501.28501.34001.3400357,097
Aug 5, 20241.30001.31501.27001.31501.3150513,815
Aug 2, 20241.34001.34001.29501.32001.3200429,007
Aug 1, 20241.32001.36501.32001.35001.3500275,731
Jul 31, 20241.33501.37501.32001.32001.3200759,576
Jul 30, 20241.37001.37001.33001.35001.3500247,383
Jul 29, 20241.39001.40001.37001.37501.3750103,021
Jul 26, 20241.37501.41001.36501.37501.3750159,250
Jul 25, 20241.36501.37501.35001.36501.3650187,104
Jul 24, 20241.40501.42001.38001.38001.3800103,275
Jul 23, 20241.40001.42001.38001.39501.3950204,794
Jul 22, 20241.41001.43001.38501.40001.4000196,401
Jul 19, 20241.38501.40501.35501.39501.3950147,114
Jul 18, 20241.40501.42001.38001.38001.3800333,959
Jul 17, 20241.38001.44501.38001.44501.4450138,799
Jul 16, 20241.40001.42001.37001.37501.3750146,715
Jul 15, 20241.43001.47001.37501.39001.3900204,062
Jul 12, 20241.38501.44751.37501.43501.4350228,123
Jul 11, 20241.39501.40001.37501.39001.3900195,119
Jul 10, 20241.42501.42501.35501.37501.3750269,882
Jul 9, 20241.44001.44001.38501.40501.4050242,400
Jul 8, 20241.39001.44251.39001.41501.4150265,085
Jul 5, 20241.40501.42501.37501.39001.3900352,249
Jul 4, 20241.47001.50001.39501.40001.4000473,859
Jul 3, 20241.50001.51501.46001.46501.4650297,643
Jul 2, 20241.55001.61501.49001.51001.5100455,160
Jul 1, 20241.55501.59501.52001.53001.5300364,972
Jun 28, 20241.52001.60501.52001.55001.5500962,455
Jun 27, 20241.27001.53501.26001.47001.47002,321,457
Jun 26, 20241.23001.26501.20001.23501.23501,087,609
Jun 25, 20241.25501.27501.21001.26001.26001,875,331
Jun 24, 20241.30001.32501.23501.23501.2350369,478
Jun 21, 20241.34001.36501.31501.32501.3250158,330
Jun 20, 20241.33501.36001.32001.36001.3600239,467
Jun 19, 20241.29001.33001.27501.33001.3300294,486
Jun 18, 20241.32001.32001.26001.29501.2950268,412
Jun 17, 20241.33001.33001.30001.30001.3000118,370
Jun 14, 20241.35001.36501.31001.33001.3300139,503
Jun 13, 20241.34501.38001.33501.34001.3400101,165
Jun 12, 20241.37001.38501.34001.34501.3450118,420
Jun 11, 20241.40751.42501.34001.34001.3400133,259
Jun 7, 20241.32001.39001.32001.38001.3800219,086
Jun 6, 20241.33001.34501.31001.31501.3150246,003
Jun 5, 20241.33001.35501.30501.32501.3250309,374
Jun 4, 20241.33001.35001.29501.34001.3400221,425
Jun 3, 20241.39501.40001.32501.33001.3300343,736
May 31, 20241.41001.43501.37001.38001.3800734,775
May 30, 20241.40001.44001.38001.40001.4000169,598
May 29, 20241.38501.44751.38001.44501.4450224,047
May 28, 20241.40001.41001.38501.38501.3850188,924
May 27, 20241.37001.41001.36001.41001.4100234,130
May 24, 20241.38001.38001.35501.37501.3750388,378
May 23, 20241.44501.44501.39501.40001.4000177,164
May 22, 20241.46001.46001.42001.45001.4500257,170
May 21, 20241.45001.48251.43001.45001.4500460,115
May 20, 20241.47001.49001.45001.46001.4600184,056
May 17, 20241.47001.50001.45501.47501.4750189,344
May 16, 20241.52001.53501.47501.49001.4900603,848
May 15, 20241.43001.50001.41501.49001.49001,156,837
May 14, 20241.41001.49001.37001.42001.42001,011,605
May 13, 20241.48001.49001.41001.41001.41001,375,073
May 10, 20241.46001.47001.42001.44001.44001,455,965
May 9, 20241.60001.65501.42001.45501.45503,203,708
May 8, 20241.90501.97001.90001.90001.9000254,668
May 7, 20241.84001.92501.84001.91001.9100166,458
May 6, 20241.79001.92001.79001.82001.8200318,613
May 3, 20241.81501.85001.77001.79001.7900267,374
May 2, 20241.80001.85501.76001.77001.7700370,032
May 1, 20241.82001.82001.77001.80001.800075,172
Apr 30, 20241.83001.85501.81501.84501.845088,512
Apr 29, 20241.81501.87501.81001.84001.840081,389
Apr 26, 20241.82001.83001.80001.83001.830071,766
Apr 24, 20241.83001.88001.81001.83001.8300123,258
Apr 23, 20241.75501.83001.75501.81501.815048,766

Related Tickers

SDIPF Frasers Group Plc
8.24
0.00%
 
ADBGF ADORE BEAUTY GRP LTD
0.6500
0.00%
 
SHM.AX Shriro Holdings Limited
0.6650
-0.75%
 
FESTI.IC Festi hf.
300.00
0.00%
 
LEFUF Leon's Furniture Limited
16.35
0.00%
 
CCV.AX Cash Converters International Limited
0.2350
-4.08%
 
NCK.AX Nick Scali Limited
16.95
-0.29%
 
RUM.V Rocky Mountain Liquor Inc.
0.0950
0.00%
 
ABY.AX Adore Beauty Group Limited
0.7300
+2.10%
 
ADH.AX Adairs Limited
2.1700
+2.84%