BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.485	0.490	0.485	0.490	0.490	1,927
2023-03-30	0.480	0.485	0.435	0.475	0.475	241,737
2023-03-29	0.430	0.430	0.430	0.430	0.430	0
2023-03-28	0.420	0.450	0.410	0.430	0.430	222,856
2023-03-27	0.410	0.410	0.400	0.400	0.400	72,081
2023-03-24	0.410	0.410	0.405	0.410	0.410	99,320
2023-03-23	0.410	0.420	0.405	0.410	0.410	144,709
2023-03-22	0.410	0.410	0.410	0.410	0.410	25,300
2023-03-21	0.400	0.410	0.400	0.410	0.410	254,903
2023-03-20	0.400	0.400	0.400	0.400	0.400	198,132
2023-03-17	0.400	0.405	0.385	0.400	0.400	124,330
2023-03-16	0.390	0.390	0.390	0.390	0.390	37,455
2023-03-15	0.390	0.390	0.390	0.390	0.390	2,022
2023-03-14	0.395	0.395	0.390	0.390	0.390	750
2023-03-13	0.400	0.400	0.390	0.390	0.390	12,023
2023-03-10	0.395	0.395	0.395	0.395	0.395	21,000
2023-03-09	0.395	0.395	0.385	0.390	0.390	919,820
2023-03-08	0.410	0.410	0.385	0.400	0.400	152,559
2023-03-07	0.425	0.425	0.415	0.415	0.415	392,981
2023-03-06	0.420	0.425	0.415	0.420	0.420	203,099
2023-03-03	0.415	0.415	0.415	0.415	0.415	10,000
2023-03-02	0.420	0.420	0.420	0.420	0.420	0
2023-03-01	0.435	0.435	0.415	0.420	0.420	289,170
2023-02-28	0.435	0.435	0.430	0.430	0.430	56,066
2023-02-27	0.450	0.450	0.440	0.440	0.440	6,494
2023-02-24	0.450	0.450	0.440	0.445	0.445	581,864
2023-02-23	0.450	0.450	0.425	0.430	0.430	81,617
2023-02-22	0.425	0.425	0.425	0.425	0.425	0
2023-02-21	0.425	0.425	0.425	0.425	0.425	0
2023-02-20	0.425	0.445	0.420	0.425	0.425	25,883
2023-02-17	0.450	0.450	0.415	0.415	0.415	1,614
2023-02-16	0.445	0.450	0.440	0.440	0.440	25,019
2023-02-15	0.455	0.455	0.455	0.455	0.455	0
2023-02-14	0.455	0.455	0.455	0.455	0.455	473
2023-02-13	0.465	0.465	0.455	0.455	0.455	22,294
2023-02-10	0.455	0.455	0.455	0.455	0.455	0
2023-02-09	0.470	0.470	0.440	0.455	0.455	88,018
2023-02-08	0.475	0.475	0.470	0.470	0.470	36,500
2023-02-07	0.475	0.475	0.475	0.475	0.475	73,714
2023-02-06	0.475	0.475	0.475	0.475	0.475	4,000
2023-02-03	0.495	0.495	0.495	0.495	0.495	0
2023-02-02	0.480	0.495	0.480	0.495	0.495	1,027
2023-02-01	0.480	0.480	0.475	0.475	0.475	24,247
2023-01-31	0.490	0.490	0.480	0.480	0.480	24,051
2023-01-30	0.490	0.495	0.480	0.480	0.480	112,413
2023-01-27	0.510	0.510	0.480	0.480	0.480	425,093
2023-01-25	0.530	0.530	0.510	0.510	0.510	77,000
2023-01-24	0.523	0.523	0.523	0.523	0.523	1,000
2023-01-23	0.525	0.525	0.525	0.525	0.525	12,452
2023-01-20	0.525	0.525	0.525	0.525	0.525	19
2023-01-19	0.510	0.510	0.510	0.510	0.510	15,444
2023-01-18	0.510	0.525	0.510	0.525	0.525	112,529
2023-01-17	0.510	0.510	0.510	0.510	0.510	9,981
2023-01-16	0.550	0.555	0.530	0.530	0.530	140,379
2023-01-13	0.500	0.500	0.500	0.500	0.500	0
2023-01-12	0.530	0.530	0.500	0.500	0.500	85,639
2023-01-11	0.510	0.510	0.510	0.510	0.510	0
2023-01-10	0.520	0.520	0.510	0.510	0.510	176,552
2023-01-09	0.530	0.535	0.530	0.535	0.535	9,803
2023-01-06	0.535	0.535	0.535	0.535	0.535	11,994

← NewerPage 16 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.