BNK Banking Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.350	0.355	0.340	0.355	0.355	32,040
2024-06-07	0.325	0.340	0.325	0.340	0.340	48,809
2024-06-06	0.325	0.325	0.325	0.325	0.325	5,000
2024-06-05	0.320	0.325	0.320	0.325	0.325	12,000
2024-06-04	0.325	0.325	0.325	0.325	0.325	2,303
2024-06-03	0.340	0.340	0.325	0.325	0.325	3,213
2024-05-31	0.340	0.340	0.340	0.340	0.340	10,000
2024-05-30	0.340	0.340	0.340	0.340	0.340	10,000
2024-05-29	0.330	0.340	0.330	0.340	0.340	35,250
2024-05-28	0.355	0.355	0.355	0.355	0.355	6,448
2024-05-27	0.360	0.360	0.355	0.355	0.355	38,338
2024-05-24	0.360	0.360	0.360	0.360	0.360	0
2024-05-23	0.360	0.360	0.360	0.360	0.360	30,760
2024-05-22	0.360	0.360	0.360	0.360	0.360	3,720
2024-05-21	0.380	0.380	0.380	0.380	0.380	0
2024-05-20	0.360	0.380	0.355	0.380	0.380	77,564
2024-05-17	0.360	0.360	0.355	0.360	0.360	50,304
2024-05-16	0.360	0.360	0.360	0.360	0.360	23
2024-05-15	0.350	0.360	0.350	0.350	0.350	36,799
2024-05-14	0.370	0.370	0.370	0.370	0.370	2,517
2024-05-13	0.380	0.380	0.380	0.380	0.380	12
2024-05-10	0.370	0.370	0.370	0.370	0.370	238
2024-05-09	0.390	0.390	0.390	0.390	0.390	1,500
2024-05-08	0.400	0.400	0.400	0.400	0.400	0
2024-05-07	0.400	0.400	0.400	0.400	0.400	498
2024-05-06	0.395	0.395	0.395	0.395	0.395	1,300
2024-05-03	0.375	0.385	0.375	0.385	0.385	32,325
2024-05-02	0.375	0.375	0.375	0.375	0.375	0
2024-05-01	0.375	0.375	0.375	0.375	0.375	0
2024-04-30	0.375	0.375	0.375	0.375	0.375	6,000
2024-04-29	0.375	0.380	0.375	0.380	0.380	4,315
2024-04-26	0.375	0.375	0.375	0.375	0.375	11,011
2024-04-24	0.375	0.375	0.375	0.375	0.375	0
2024-04-23	0.390	0.390	0.375	0.375	0.375	3,220
2024-04-22	0.380	0.380	0.380	0.380	0.380	0
2024-04-19	0.380	0.380	0.380	0.380	0.380	0
2024-04-18	0.390	0.390	0.380	0.380	0.380	44,100
2024-04-17	0.380	0.380	0.380	0.380	0.380	0
2024-04-16	0.380	0.380	0.380	0.380	0.380	0
2024-04-15	0.380	0.380	0.380	0.380	0.380	0
2024-04-12	0.380	0.380	0.380	0.380	0.380	0
2024-04-11	0.380	0.380	0.380	0.380	0.380	3,845
2024-04-10	0.410	0.410	0.410	0.410	0.410	1
2024-04-09	0.375	0.400	0.375	0.400	0.400	11,450
2024-04-08	0.375	0.375	0.375	0.375	0.375	6,043
2024-04-05	0.390	0.390	0.385	0.385	0.385	1,824
2024-04-04	0.365	0.365	0.365	0.365	0.365	5,984
2024-04-03	0.375	0.375	0.375	0.375	0.375	8,344
2024-04-02	0.370	0.390	0.370	0.390	0.390	10,012
2024-03-28	0.390	0.390	0.390	0.390	0.390	12,293
2024-03-27	0.375	0.380	0.375	0.375	0.375	41,047
2024-03-26	0.380	0.380	0.380	0.380	0.380	0
2024-03-25	0.370	0.380	0.365	0.380	0.380	10,139
2024-03-22	0.360	0.360	0.360	0.360	0.360	0
2024-03-21	0.360	0.360	0.360	0.360	0.360	89,978
2024-03-20	0.360	0.360	0.360	0.360	0.360	22
2024-03-19	0.350	0.350	0.350	0.350	0.350	8,000
2024-03-18	0.360	0.360	0.350	0.350	0.350	3,915
2024-03-15	0.350	0.350	0.350	0.350	0.350	10,000
2024-03-14	0.360	0.360	0.350	0.350	0.350	18,234

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-11	0.1600 AUD
2022-07-18	0.3400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.