Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	11.240	11.300	11.210	11.290	9.829	1,159,430
2024-06-06	11.150	11.280	11.090	11.240	9.785	2,087,045
2024-06-05	11.060	11.150	11.050	11.080	9.646	1,176,760
2024-06-04	11.040	11.150	11.040	11.060	9.629	1,218,224
2024-06-03	11.020	11.140	11.015	11.110	9.672	1,187,863
2024-05-31	10.980	11.050	10.910	10.930	9.515	2,495,890
2024-05-30	10.820	10.980	10.790	10.940	9.524	1,378,081
2024-05-29	10.860	10.920	10.760	10.860	9.454	1,517,153
2024-05-28	10.950	10.970	10.850	10.950	9.533	757,456
2024-05-27	10.940	10.995	10.880	10.970	9.550	1,279,043
2024-05-24	10.880	10.930	10.770	10.890	9.481	1,445,899
2024-05-23	11.050	11.110	10.870	10.990	9.568	1,487,626
2024-05-22	11.050	11.120	10.960	11.020	9.594	2,174,976
2024-05-21	10.930	11.090	10.890	11.080	9.646	2,875,018
2024-05-20	10.800	10.980	10.680	10.920	9.507	3,639,681
2024-05-17	10.210	10.860	10.170	10.730	9.341	8,297,654
2024-05-16	9.970	9.970	9.900	9.920	8.636	774,699
2024-05-15	9.930	9.970	9.850	9.860	8.584	667,448
2024-05-14	9.930	9.960	9.890	9.920	8.636	653,664
2024-05-13	9.930	9.960	9.860	9.940	8.653	567,651
2024-05-10	9.940	9.965	9.900	9.930	8.645	546,531
2024-05-09	9.940	10.000	9.860	9.890	8.610	2,484,055
2024-05-08	9.880	9.930	9.830	9.920	8.636	1,009,153
2024-05-07	9.790	9.850	9.725	9.850	8.575	1,584,425
2024-05-06	9.780	9.815	9.740	9.780	8.514	1,265,199
2024-05-03	9.750	9.780	9.720	9.760	8.497	615,848
2024-05-02	9.680	9.800	9.670	9.710	8.453	1,336,755
2024-05-01	9.730	9.770	9.660	9.680	8.427	987,079
2024-04-30	9.860	9.860	9.760	9.780	8.514	1,466,868
2024-04-29	9.810	9.850	9.740	9.810	8.540	1,154,636
2024-04-26	9.650	9.800	9.640	9.700	8.445	1,385,770
2024-04-24	9.900	9.940	9.820	9.850	8.575	1,197,774
2024-04-23	9.800	9.900	9.780	9.840	8.566	1,094,682
2024-04-22	9.710	9.790	9.670	9.790	8.523	1,256,496
2024-04-19	9.680	9.690	9.545	9.660	8.410	1,486,360
2024-04-18	9.570	9.750	9.570	9.730	8.471	1,406,383
2024-04-17	9.530	9.650	9.530	9.600	8.357	1,143,698
2024-04-16	9.640	9.680	9.475	9.510	8.279	2,292,413
2024-04-15	9.750	9.770	9.660	9.700	8.445	1,140,509
2024-04-12	9.710	9.850	9.650	9.780	8.514	1,529,979
2024-04-11	9.800	9.920	9.725	9.740	8.479	2,267,430
2024-04-10	10.130	10.130	9.960	9.980	8.688	1,235,557
2024-04-09	10.070	10.180	10.070	10.120	8.810	1,344,661
2024-04-08	10.170	10.200	10.060	10.060	8.758	813,159
2024-04-05	10.190	10.205	10.040	10.110	8.801	1,751,178
2024-04-04	10.340	10.380	10.220	10.230	8.906	932,815
2024-04-03	10.340	10.360	10.245	10.270	8.941	1,709,935
2024-04-02	10.250	10.380	10.190	10.340	9.002	2,442,994
2024-03-28	10.100	10.260	10.070	10.250	8.923	2,389,800
2024-03-27	10.040	10.090	9.980	10.080	8.775	1,406,217
2024-03-26	10.020	10.100	9.990	10.000	8.706	1,486,879
2024-03-25	10.010	10.080	9.990	10.010	8.714	1,330,127
2024-03-22	10.000	10.020	9.870	9.930	8.645	1,480,203
2024-03-21	10.060	10.150	9.980	9.980	8.688	2,240,641
2024-03-20	9.990	10.050	9.970	9.990	8.697	2,445,350
2024-03-19	9.890	10.010	9.885	9.960	8.671	2,131,481
2024-03-18	9.830	9.900	9.800	9.870	8.593	844,508
2024-03-15	9.750	9.830	9.660	9.820	8.549	4,028,040
2024-03-14	9.950	9.960	9.770	9.790	8.523	1,324,017
2024-03-13	9.910	9.960	9.890	9.940	8.653	1,120,277

← NewerPage 11 of 22 · 1,268 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.