Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	11.670	11.890	11.600	11.870	10.625	4,088,229
2024-08-30	11.890	12.050	11.850	12.050	10.490	2,452,045
2024-08-29	11.980	12.015	11.810	11.840	10.308	1,680,234
2024-08-28	11.830	12.020	11.780	11.920	10.377	2,565,903
2024-08-27	12.200	12.200	11.820	11.820	10.290	3,735,025
2024-08-26	12.490	12.640	11.920	12.340	10.743	3,611,644
2024-08-23	12.430	12.490	12.320	12.400	10.795	2,199,374
2024-08-22	12.520	12.550	12.360	12.420	10.812	1,116,278
2024-08-21	12.470	12.480	12.365	12.410	10.804	985,558
2024-08-20	12.410	12.500	12.260	12.500	10.882	1,241,527
2024-08-19	12.260	12.400	12.230	12.370	10.769	718,138
2024-08-16	12.320	12.380	12.260	12.300	10.708	1,344,787
2024-08-15	12.180	12.270	12.170	12.220	10.638	875,764
2024-08-14	12.250	12.270	12.105	12.150	10.577	862,881
2024-08-13	12.030	12.165	12.000	12.160	10.586	1,327,482
2024-08-12	12.100	12.140	11.970	12.010	10.456	657,067
2024-08-09	11.980	12.060	11.910	12.020	10.464	895,290
2024-08-08	11.910	11.970	11.800	11.880	10.342	1,025,922
2024-08-07	11.770	11.990	11.750	11.880	10.342	1,304,350
2024-08-06	11.750	11.950	11.725	11.760	10.238	1,366,556
2024-08-05	12.100	12.130	11.710	11.780	10.255	2,040,586
2024-08-02	12.400	12.460	12.220	12.330	10.734	1,365,653
2024-08-01	12.570	12.670	12.510	12.540	10.917	1,433,382
2024-07-31	12.350	12.490	12.310	12.490	10.873	1,149,561
2024-07-30	12.240	12.360	12.200	12.340	10.743	1,661,080
2024-07-29	12.460	12.500	12.330	12.340	10.743	888,018
2024-07-26	12.410	12.465	12.355	12.370	10.769	1,139,468
2024-07-25	12.200	12.470	12.180	12.390	10.786	2,298,163
2024-07-24	12.200	12.330	12.180	12.300	10.708	997,099
2024-07-23	12.030	12.310	12.020	12.210	10.630	1,048,871
2024-07-22	11.970	12.100	11.940	11.960	10.412	1,379,530
2024-07-19	12.000	12.060	11.880	12.020	10.464	1,278,508
2024-07-18	12.150	12.250	12.070	12.120	10.551	1,284,496
2024-07-17	12.020	12.150	12.000	12.110	10.543	2,203,226
2024-07-16	11.880	12.070	11.870	11.980	10.429	1,791,793
2024-07-15	11.780	11.860	11.750	11.830	10.299	1,092,579
2024-07-12	11.730	11.820	11.710	11.710	10.194	1,457,475
2024-07-11	11.740	11.790	11.620	11.650	10.142	1,237,765
2024-07-10	11.600	11.680	11.560	11.650	10.142	801,083
2024-07-09	11.500	11.640	11.450	11.620	10.116	1,392,321
2024-07-08	11.360	11.500	11.330	11.490	10.003	983,896
2024-07-05	11.420	11.540	11.360	11.390	9.916	1,022,554
2024-07-04	11.250	11.480	11.150	11.460	9.977	1,605,509
2024-07-03	11.360	11.410	11.150	11.180	9.733	2,075,563
2024-07-02	11.350	11.430	11.160	11.310	9.846	2,223,133
2024-07-01	11.490	11.500	11.380	11.420	9.942	1,414,715
2024-06-28	11.580	11.640	11.445	11.490	10.003	1,766,563
2024-06-27	11.490	11.580	11.420	11.540	10.046	2,008,440
2024-06-26	11.570	11.640	11.520	11.640	10.133	1,794,481
2024-06-25	11.390	11.600	11.390	11.550	10.055	1,394,708
2024-06-24	11.380	11.450	11.350	11.380	9.907	1,397,430
2024-06-21	11.350	11.420	11.245	11.330	9.864	4,693,278
2024-06-20	11.390	11.390	11.300	11.340	9.872	1,329,913
2024-06-19	11.320	11.370	11.270	11.320	9.855	4,346,479
2024-06-18	11.300	11.370	11.270	11.320	9.855	1,808,475
2024-06-17	11.240	11.290	11.200	11.290	9.829	808,195
2024-06-14	11.210	11.280	11.170	11.240	9.785	1,039,490
2024-06-13	11.250	11.310	11.215	11.250	9.794	1,618,814
2024-06-12	11.210	11.280	11.170	11.220	9.768	1,818,059
2024-06-11	11.210	11.270	11.170	11.250	9.794	1,537,808

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.3300 AUD
2026-02-20	0.3000 AUD
2025-09-02	0.3300 AUD
2025-02-26	0.3000 AUD
2024-09-02	0.3300 AUD
2024-02-22	0.3000 AUD
2023-09-04	0.3200 AUD
2023-03-06	0.2900 AUD
2022-09-05	0.2650 AUD
2022-03-07	0.2650 AUD
2021-09-03	0.2650 AUD
2021-02-18	0.2800 AUD
2020-03-06	0.3100 AUD
2019-09-02	0.3500 AUD
2019-03-01	0.3500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.