BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.385	0.390	0.385	0.390	0.390	157,672
2023-12-13	0.370	0.390	0.370	0.385	0.385	578,516
2023-12-12	0.360	0.365	0.360	0.365	0.365	50,000
2023-12-11	0.360	0.370	0.350	0.350	0.350	5,815
2023-12-08	0.340	0.355	0.340	0.355	0.355	144,900
2023-12-07	0.330	0.330	0.330	0.330	0.330	0
2023-12-06	0.330	0.330	0.330	0.330	0.330	0
2023-12-05	0.330	0.330	0.330	0.330	0.330	12,500
2023-12-04	0.345	0.350	0.330	0.340	0.340	140,744
2023-12-01	0.340	0.340	0.340	0.340	0.340	0
2023-11-30	0.340	0.340	0.340	0.340	0.340	72,269
2023-11-29	0.330	0.350	0.330	0.340	0.340	102,319
2023-11-28	0.320	0.330	0.315	0.330	0.330	106,128
2023-11-27	0.325	0.325	0.325	0.325	0.325	20,047
2023-11-24	0.330	0.330	0.320	0.325	0.325	39,009
2023-11-23	0.330	0.330	0.325	0.325	0.325	15,816
2023-11-22	0.330	0.330	0.328	0.328	0.328	43,248
2023-11-21	0.325	0.325	0.325	0.325	0.325	0
2023-11-20	0.370	0.370	0.325	0.325	0.325	19,164
2023-11-17	0.370	0.370	0.360	0.370	0.370	11,812
2023-11-16	0.365	0.365	0.365	0.365	0.365	5,000
2023-11-15	0.360	0.360	0.360	0.360	0.360	8,000
2023-11-14	0.360	0.360	0.360	0.360	0.360	4,181
2023-11-13	0.375	0.375	0.360	0.360	0.360	14,685
2023-11-10	0.375	0.375	0.375	0.375	0.375	0
2023-11-09	0.375	0.375	0.375	0.375	0.375	0
2023-11-08	0.375	0.375	0.375	0.375	0.375	0
2023-11-07	0.375	0.375	0.375	0.375	0.375	6,614
2023-11-06	0.375	0.375	0.375	0.375	0.375	5,348
2023-11-03	0.375	0.375	0.365	0.370	0.370	31,796
2023-11-02	0.380	0.380	0.380	0.380	0.380	0
2023-11-01	0.375	0.380	0.370	0.380	0.380	41,828
2023-10-31	0.375	0.375	0.375	0.375	0.375	0
2023-10-30	0.375	0.375	0.375	0.375	0.375	0
2023-10-27	0.375	0.375	0.375	0.375	0.375	6,238
2023-10-26	0.375	0.375	0.375	0.375	0.375	0
2023-10-25	0.375	0.375	0.375	0.375	0.375	0
2023-10-24	0.375	0.375	0.375	0.375	0.375	3,052
2023-10-23	0.390	0.390	0.390	0.390	0.390	10,562
2023-10-20	0.385	0.390	0.385	0.390	0.390	98,664
2023-10-19	0.380	0.380	0.380	0.380	0.380	100,060
2023-10-18	0.380	0.380	0.380	0.380	0.380	202,300
2023-10-17	0.365	0.365	0.365	0.365	0.365	72,677
2023-10-16	0.375	0.375	0.370	0.375	0.375	196,843
2023-10-13	0.370	0.375	0.370	0.370	0.370	84,700
2023-10-12	0.375	0.375	0.370	0.370	0.370	132,498
2023-10-11	0.375	0.375	0.375	0.375	0.375	73,937
2023-10-10	0.380	0.380	0.380	0.380	0.380	215,612
2023-10-09	0.385	0.385	0.385	0.385	0.385	78,560
2023-10-06	0.380	0.380	0.380	0.380	0.380	85,116
2023-10-05	0.380	0.395	0.380	0.385	0.385	187,346
2023-10-04	0.385	0.390	0.355	0.360	0.360	188,068
2023-10-03	0.395	0.395	0.385	0.385	0.385	44,918
2023-10-02	0.395	0.395	0.395	0.395	0.395	12
2023-09-29	0.395	0.395	0.395	0.395	0.395	55,961
2023-09-28	0.385	0.390	0.385	0.390	0.390	92,138
2023-09-27	0.385	0.385	0.385	0.385	0.385	47,319
2023-09-26	0.380	0.385	0.375	0.385	0.385	37,682
2023-09-25	0.385	0.385	0.378	0.380	0.380	39,631
2023-09-22	0.380	0.385	0.380	0.385	0.385	26,526

← NewerPage 13 of 22 · 1,265 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.