BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.355	0.360	0.350	0.360	0.360	10,001
2024-03-12	0.360	0.360	0.345	0.345	0.345	43,943
2024-03-11	0.380	0.380	0.360	0.360	0.360	19,814
2024-03-08	0.375	0.375	0.375	0.375	0.375	0
2024-03-07	0.375	0.375	0.375	0.375	0.375	0
2024-03-06	0.350	0.375	0.350	0.375	0.375	31,009
2024-03-05	0.380	0.380	0.345	0.345	0.345	5,144
2024-03-04	0.360	0.360	0.360	0.360	0.360	0
2024-03-01	0.360	0.365	0.360	0.360	0.360	22,043
2024-02-29	0.360	0.360	0.360	0.360	0.360	72,115
2024-02-28	0.315	0.365	0.310	0.365	0.365	192,198
2024-02-27	0.370	0.370	0.300	0.310	0.310	267,007
2024-02-26	0.360	0.360	0.360	0.360	0.360	0
2024-02-23	0.365	0.375	0.360	0.360	0.360	115,260
2024-02-22	0.380	0.380	0.360	0.360	0.360	20,000
2024-02-21	0.400	0.400	0.395	0.395	0.395	5,001
2024-02-20	0.385	0.385	0.385	0.385	0.385	6,184
2024-02-19	0.380	0.380	0.360	0.380	0.380	823,223
2024-02-16	0.370	0.370	0.370	0.370	0.370	2,679
2024-02-15	0.420	0.420	0.420	0.420	0.420	0
2024-02-14	0.420	0.420	0.420	0.420	0.420	11
2024-02-13	0.400	0.400	0.400	0.400	0.400	0
2024-02-12	0.400	0.400	0.400	0.400	0.400	0
2024-02-09	0.400	0.400	0.400	0.400	0.400	1,000
2024-02-08	0.390	0.390	0.390	0.390	0.390	2,477
2024-02-07	0.415	0.415	0.415	0.415	0.415	23
2024-02-06	0.405	0.405	0.405	0.405	0.405	0
2024-02-05	0.400	0.405	0.400	0.405	0.405	10,011
2024-02-02	0.400	0.400	0.400	0.400	0.400	5,000
2024-02-01	0.385	0.395	0.385	0.385	0.385	6,164
2024-01-31	0.400	0.400	0.400	0.400	0.400	0
2024-01-30	0.400	0.405	0.390	0.400	0.400	110,500
2024-01-29	0.410	0.420	0.400	0.400	0.400	62,656
2024-01-25	0.400	0.400	0.400	0.400	0.400	32,907
2024-01-24	0.380	0.380	0.380	0.380	0.380	0
2024-01-23	0.380	0.380	0.380	0.380	0.380	0
2024-01-22	0.385	0.385	0.380	0.380	0.380	3,700
2024-01-19	0.405	0.405	0.405	0.405	0.405	4,555
2024-01-18	0.410	0.410	0.405	0.405	0.405	30,000
2024-01-17	0.410	0.410	0.410	0.410	0.410	2,303
2024-01-16	0.410	0.410	0.410	0.410	0.410	584
2024-01-15	0.410	0.410	0.410	0.410	0.410	0
2024-01-12	0.410	0.410	0.410	0.410	0.410	25,092
2024-01-11	0.400	0.400	0.380	0.390	0.390	16,026
2024-01-10	0.400	0.400	0.400	0.400	0.400	103,579
2024-01-09	0.425	0.425	0.425	0.425	0.425	11
2024-01-08	0.425	0.425	0.425	0.425	0.425	0
2024-01-05	0.410	0.425	0.395	0.425	0.425	259,484
2024-01-04	0.400	0.400	0.400	0.400	0.400	931
2024-01-03	0.400	0.400	0.400	0.400	0.400	5,657
2024-01-02	0.395	0.400	0.395	0.400	0.400	23,618
2023-12-29	0.380	0.380	0.380	0.380	0.380	9,692
2023-12-28	0.380	0.380	0.380	0.380	0.380	0
2023-12-27	0.380	0.380	0.380	0.380	0.380	0
2023-12-22	0.390	0.390	0.365	0.380	0.380	314,484
2023-12-21	0.390	0.390	0.390	0.390	0.390	0
2023-12-20	0.390	0.390	0.390	0.390	0.390	0
2023-12-19	0.390	0.390	0.390	0.390	0.390	12
2023-12-18	0.390	0.390	0.390	0.390	0.390	0
2023-12-15	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 12 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.