BNK Banking Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.305	0.305	0.305	0.305	0.305	0
2024-11-25	0.310	0.310	0.305	0.305	0.305	22,950
2024-11-22	0.323	0.335	0.323	0.335	0.335	11,100
2024-11-21	0.305	0.305	0.305	0.305	0.305	0
2024-11-20	0.305	0.305	0.305	0.305	0.305	0
2024-11-19	0.335	0.335	0.305	0.305	0.305	752
2024-11-18	0.330	0.330	0.330	0.330	0.330	0
2024-11-15	0.330	0.330	0.330	0.330	0.330	0
2024-11-14	0.330	0.330	0.330	0.330	0.330	0
2024-11-13	0.330	0.330	0.330	0.330	0.330	14
2024-11-12	0.325	0.325	0.325	0.325	0.325	0
2024-11-11	0.305	0.325	0.305	0.325	0.325	8,440
2024-11-08	0.330	0.330	0.330	0.330	0.330	0
2024-11-07	0.330	0.330	0.330	0.330	0.330	35
2024-11-06	0.325	0.340	0.325	0.330	0.330	947
2024-11-05	0.335	0.335	0.335	0.335	0.335	9,999
2024-11-04	0.335	0.343	0.335	0.343	0.343	100
2024-11-01	0.335	0.335	0.335	0.335	0.335	0
2024-10-31	0.335	0.335	0.335	0.335	0.335	59,688
2024-10-30	0.330	0.330	0.330	0.330	0.330	44,326
2024-10-29	0.345	0.345	0.345	0.345	0.345	29,236
2024-10-28	0.365	0.365	0.345	0.345	0.345	14,881
2024-10-25	0.360	0.360	0.360	0.360	0.360	6,509
2024-10-24	0.355	0.355	0.350	0.350	0.350	15,654
2024-10-23	0.355	0.355	0.355	0.355	0.355	9,987
2024-10-22	0.355	0.355	0.355	0.355	0.355	3,390
2024-10-21	0.360	0.360	0.340	0.340	0.340	39,098
2024-10-18	0.360	0.360	0.360	0.360	0.360	430
2024-10-17	0.345	0.345	0.345	0.345	0.345	0
2024-10-16	0.355	0.355	0.345	0.345	0.345	10,580
2024-10-15	0.345	0.345	0.345	0.345	0.345	0
2024-10-14	0.345	0.345	0.345	0.345	0.345	0
2024-10-11	0.345	0.345	0.345	0.345	0.345	0
2024-10-10	0.345	0.370	0.345	0.345	0.345	29,348
2024-10-09	0.345	0.350	0.345	0.350	0.350	30,872
2024-10-08	0.350	0.350	0.340	0.350	0.350	82,107
2024-10-07	0.350	0.350	0.350	0.350	0.350	13
2024-10-04	0.355	0.355	0.355	0.355	0.355	0
2024-10-03	0.355	0.355	0.355	0.355	0.355	0
2024-10-02	0.355	0.355	0.355	0.355	0.355	0
2024-10-01	0.345	0.355	0.330	0.355	0.355	83,962
2024-09-30	0.335	0.345	0.320	0.330	0.330	61,630
2024-09-27	0.330	0.330	0.330	0.330	0.330	0
2024-09-26	0.330	0.330	0.330	0.330	0.330	0
2024-09-25	0.340	0.340	0.330	0.330	0.330	6,108
2024-09-24	0.355	0.355	0.340	0.340	0.340	12,577
2024-09-23	0.350	0.350	0.350	0.350	0.350	30,013
2024-09-20	0.350	0.350	0.340	0.340	0.340	43,331
2024-09-19	0.360	0.360	0.360	0.360	0.360	0
2024-09-18	0.360	0.360	0.360	0.360	0.360	4,565
2024-09-17	0.350	0.355	0.350	0.355	0.355	12,250
2024-09-16	0.350	0.350	0.340	0.340	0.340	13,013
2024-09-13	0.350	0.350	0.350	0.350	0.350	0
2024-09-12	0.350	0.350	0.350	0.350	0.350	3,500
2024-09-11	0.350	0.350	0.350	0.350	0.350	2,035
2024-09-10	0.340	0.340	0.340	0.340	0.340	174,038
2024-09-09	0.350	0.350	0.340	0.340	0.340	97,805
2024-09-06	0.355	0.355	0.330	0.340	0.340	456,672
2024-09-05	0.340	0.350	0.340	0.350	0.350	58,004
2024-09-04	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 9 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.