BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.390	0.390	0.390	0.390	0.390	0
2023-09-20	0.390	0.390	0.390	0.390	0.390	0
2023-09-19	0.390	0.390	0.390	0.390	0.390	0
2023-09-18	0.378	0.390	0.378	0.390	0.390	40,325
2023-09-15	0.375	0.375	0.375	0.375	0.375	0
2023-09-14	0.375	0.375	0.375	0.375	0.375	10,394
2023-09-13	0.380	0.390	0.380	0.390	0.390	146,859
2023-09-12	0.395	0.395	0.395	0.395	0.395	0
2023-09-11	0.395	0.395	0.395	0.395	0.395	2
2023-09-08	0.380	0.395	0.380	0.395	0.395	25,133
2023-09-07	0.395	0.395	0.395	0.395	0.395	6,228
2023-09-06	0.388	0.388	0.380	0.380	0.380	13,001
2023-09-05	0.395	0.395	0.395	0.395	0.395	15,026
2023-09-04	0.395	0.395	0.395	0.395	0.395	0
2023-09-01	0.395	0.395	0.395	0.395	0.395	72
2023-08-31	0.395	0.405	0.395	0.395	0.395	220,390
2023-08-30	0.383	0.400	0.383	0.400	0.400	246,832
2023-08-29	0.405	0.405	0.405	0.405	0.405	17,870
2023-08-28	0.410	0.410	0.410	0.410	0.410	30,000
2023-08-25	0.410	0.420	0.405	0.410	0.410	29,436
2023-08-24	0.385	0.410	0.385	0.410	0.410	35,330
2023-08-23	0.380	0.380	0.380	0.380	0.380	4,996
2023-08-22	0.395	0.395	0.395	0.395	0.395	4
2023-08-21	0.410	0.410	0.410	0.410	0.410	2
2023-08-18	0.400	0.410	0.400	0.410	0.410	45,000
2023-08-17	0.380	0.410	0.360	0.410	0.410	108,647
2023-08-16	0.390	0.395	0.375	0.375	0.375	66,090
2023-08-15	0.385	0.385	0.385	0.385	0.385	0
2023-08-14	0.380	0.385	0.380	0.385	0.385	32,266
2023-08-11	0.410	0.410	0.380	0.380	0.380	43,164
2023-08-10	0.400	0.410	0.400	0.410	0.410	27,438
2023-08-09	0.375	0.375	0.375	0.375	0.375	0
2023-08-08	0.395	0.395	0.375	0.375	0.375	5,624
2023-08-07	0.395	0.400	0.375	0.400	0.400	8,465
2023-08-04	0.430	0.430	0.375	0.400	0.400	37,108
2023-08-03	0.430	0.430	0.430	0.430	0.430	0
2023-08-02	0.405	0.435	0.400	0.430	0.430	50,637
2023-08-01	0.410	0.445	0.410	0.430	0.430	54,899
2023-07-31	0.395	0.400	0.390	0.390	0.390	39,909
2023-07-28	0.405	0.410	0.405	0.410	0.410	30,001
2023-07-27	0.400	0.400	0.400	0.400	0.400	2,024
2023-07-26	0.400	0.400	0.400	0.400	0.400	50,000
2023-07-25	0.385	0.390	0.385	0.390	0.390	58,999
2023-07-24	0.365	0.380	0.360	0.380	0.380	297,373
2023-07-21	0.435	0.435	0.350	0.350	0.350	541,313
2023-07-20	0.445	0.445	0.400	0.400	0.400	162,460
2023-07-19	0.440	0.445	0.440	0.445	0.445	34,997
2023-07-18	0.420	0.420	0.420	0.420	0.420	0
2023-07-17	0.420	0.420	0.420	0.420	0.420	4,000
2023-07-14	0.440	0.440	0.440	0.440	0.440	198
2023-07-13	0.450	0.450	0.450	0.450	0.450	6
2023-07-12	0.450	0.450	0.450	0.450	0.450	53,461
2023-07-11	0.450	0.450	0.450	0.450	0.450	9,000
2023-07-10	0.450	0.450	0.450	0.450	0.450	50,005
2023-07-07	0.450	0.450	0.450	0.450	0.450	61,534
2023-07-06	0.460	0.460	0.460	0.460	0.460	34,292
2023-07-05	0.460	0.460	0.460	0.460	0.460	27,884
2023-07-04	0.475	0.480	0.475	0.480	0.480	50,833
2023-07-03	0.475	0.475	0.475	0.475	0.475	10,069
2023-06-30	0.485	0.485	0.485	0.485	0.485	47

← NewerPage 14 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.