BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.475	0.495	0.475	0.495	0.495	61,098
2023-06-28	0.475	0.475	0.420	0.420	0.420	115,943
2023-06-27	0.475	0.480	0.475	0.480	0.480	9,138
2023-06-26	0.475	0.475	0.475	0.475	0.475	68,383
2023-06-23	0.475	0.485	0.475	0.485	0.485	2,396
2023-06-22	0.475	0.475	0.475	0.475	0.475	2,550
2023-06-21	0.475	0.475	0.475	0.475	0.475	0
2023-06-20	0.475	0.475	0.475	0.475	0.475	0
2023-06-19	0.500	0.500	0.475	0.475	0.475	14,064
2023-06-16	0.500	0.500	0.500	0.500	0.500	0
2023-06-15	0.475	0.500	0.475	0.500	0.500	64,500
2023-06-14	0.470	0.470	0.470	0.470	0.470	51,029
2023-06-13	0.455	0.455	0.455	0.455	0.455	20,000
2023-06-09	0.455	0.455	0.455	0.455	0.455	5,014
2023-06-08	0.490	0.490	0.470	0.470	0.470	6,129
2023-06-07	0.475	0.475	0.470	0.470	0.470	53,589
2023-06-06	0.475	0.475	0.475	0.475	0.475	0
2023-06-05	0.470	0.475	0.470	0.475	0.475	57,257
2023-06-02	0.468	0.470	0.460	0.460	0.460	23,400
2023-06-01	0.470	0.470	0.470	0.470	0.470	0
2023-05-31	0.470	0.470	0.465	0.470	0.470	20,061
2023-05-30	0.470	0.470	0.470	0.470	0.470	0
2023-05-29	0.465	0.475	0.465	0.470	0.470	8,303
2023-05-26	0.470	0.470	0.470	0.470	0.470	17,000
2023-05-25	0.470	0.470	0.470	0.470	0.470	1,200
2023-05-24	0.470	0.485	0.470	0.470	0.470	26,164
2023-05-23	0.470	0.470	0.470	0.470	0.470	15,331
2023-05-22	0.470	0.470	0.470	0.470	0.470	347
2023-05-19	0.480	0.480	0.470	0.470	0.470	6,272
2023-05-18	0.485	0.485	0.485	0.485	0.485	0
2023-05-17	0.480	0.485	0.475	0.485	0.485	39,710
2023-05-16	0.475	0.485	0.475	0.475	0.475	43,144
2023-05-15	0.475	0.475	0.475	0.475	0.475	0
2023-05-12	0.475	0.475	0.475	0.475	0.475	0
2023-05-11	0.475	0.480	0.470	0.475	0.475	199,951
2023-05-10	0.475	0.485	0.475	0.485	0.485	20,583
2023-05-09	0.480	0.480	0.475	0.475	0.475	67,008
2023-05-08	0.475	0.490	0.475	0.490	0.490	184,470
2023-05-05	0.455	0.455	0.455	0.455	0.455	4,043
2023-05-04	0.450	0.465	0.450	0.465	0.465	173,707
2023-05-03	0.460	0.470	0.450	0.460	0.460	175,426
2023-05-02	0.465	0.470	0.465	0.470	0.470	43,169
2023-05-01	0.460	0.470	0.460	0.470	0.470	99,316
2023-04-28	0.460	0.475	0.460	0.463	0.463	121,181
2023-04-27	0.455	0.455	0.455	0.455	0.455	156,387
2023-04-26	0.460	0.460	0.460	0.460	0.460	46,631
2023-04-24	0.460	0.460	0.460	0.460	0.460	34,212
2023-04-21	0.465	0.465	0.460	0.460	0.460	170,705
2023-04-20	0.470	0.480	0.470	0.480	0.480	288,486
2023-04-19	0.470	0.470	0.465	0.470	0.470	225,684
2023-04-18	0.490	0.490	0.470	0.470	0.470	313,657
2023-04-17	0.470	0.470	0.465	0.465	0.465	32,603
2023-04-14	0.470	0.470	0.470	0.470	0.470	6,785
2023-04-13	0.465	0.480	0.465	0.480	0.480	254,005
2023-04-12	0.460	0.460	0.460	0.460	0.460	31,612
2023-04-11	0.465	0.465	0.435	0.450	0.450	288,799
2023-04-06	0.470	0.495	0.460	0.470	0.470	209,118
2023-04-05	0.470	0.470	0.460	0.465	0.465	53,390
2023-04-04	0.475	0.490	0.465	0.465	0.465	20,263
2023-04-03	0.490	0.490	0.455	0.455	0.455	54,885

← NewerPage 15 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.