Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	9.370	9.440	9.295	9.350	7.894	1,544,383
2023-12-12	9.230	9.310	9.200	9.310	7.860	1,630,173
2023-12-11	9.170	9.295	9.170	9.200	7.767	1,785,628
2023-12-08	9.070	9.170	9.020	9.170	7.742	2,002,297
2023-12-07	9.070	9.150	9.070	9.120	7.699	1,042,266
2023-12-06	9.100	9.180	9.070	9.120	7.699	1,551,795
2023-12-05	9.080	9.170	9.050	9.080	7.666	1,204,866
2023-12-04	9.070	9.180	9.060	9.140	7.716	1,920,062
2023-12-01	8.910	9.050	8.850	9.020	7.615	1,549,854
2023-11-30	8.870	8.930	8.820	8.920	7.531	1,645,929
2023-11-29	8.850	8.910	8.820	8.840	7.463	1,110,578
2023-11-28	8.830	8.950	8.825	8.830	7.455	1,021,095
2023-11-27	8.840	8.910	8.820	8.820	7.446	983,344
2023-11-24	8.810	8.850	8.780	8.850	7.472	561,446
2023-11-23	8.830	8.850	8.770	8.780	7.412	765,920
2023-11-22	8.760	8.850	8.740	8.810	7.438	793,232
2023-11-21	8.720	8.780	8.705	8.750	7.387	1,268,662
2023-11-20	8.610	8.730	8.610	8.710	7.353	1,280,212
2023-11-17	8.730	8.750	8.560	8.580	7.244	2,165,784
2023-11-16	8.980	8.980	8.700	8.710	7.353	2,092,862
2023-11-15	9.070	9.090	8.950	8.970	7.573	1,281,810
2023-11-14	9.100	9.120	8.980	9.000	7.598	1,731,937
2023-11-13	9.100	9.100	9.000	9.020	7.615	684,094
2023-11-10	9.050	9.120	9.020	9.060	7.649	974,739
2023-11-09	9.110	9.175	9.050	9.160	7.733	1,127,144
2023-11-08	9.180	9.195	9.050	9.080	7.666	1,130,520
2023-11-07	9.160	9.170	9.050	9.100	7.683	1,105,516
2023-11-06	9.070	9.200	9.050	9.170	7.742	1,369,164
2023-11-03	8.960	9.100	8.930	9.090	7.674	1,285,689
2023-11-02	8.880	8.990	8.830	8.890	7.505	1,158,064
2023-11-01	8.740	8.770	8.700	8.770	7.404	795,863
2023-10-31	8.730	8.760	8.650	8.700	7.345	1,595,264
2023-10-30	8.700	8.760	8.670	8.670	7.320	671,753
2023-10-27	8.730	8.830	8.720	8.790	7.421	778,064
2023-10-26	8.700	8.740	8.620	8.680	7.328	1,342,002
2023-10-25	8.810	8.850	8.710	8.710	7.353	1,107,510
2023-10-24	8.750	8.870	8.750	8.800	7.429	754,174
2023-10-23	8.810	8.830	8.720	8.770	7.404	1,054,639
2023-10-20	8.970	8.980	8.800	8.820	7.446	1,182,888
2023-10-19	8.990	9.050	8.955	8.990	7.590	1,220,105
2023-10-18	9.080	9.100	9.025	9.090	7.674	1,213,390
2023-10-17	9.100	9.150	9.010	9.070	7.657	1,198,741
2023-10-16	8.950	9.000	8.930	9.000	7.598	802,886
2023-10-13	9.000	9.050	8.980	9.000	7.598	749,101
2023-10-12	9.040	9.160	8.960	9.070	7.657	1,865,975
2023-10-11	9.010	9.070	8.920	8.990	7.590	1,345,519
2023-10-10	9.190	9.270	9.070	9.100	7.683	1,825,721
2023-10-09	9.000	9.120	8.980	9.080	7.666	1,100,471
2023-10-06	8.880	9.040	8.870	8.980	7.581	982,863
2023-10-05	8.800	8.940	8.770	8.880	7.497	1,732,699
2023-10-04	8.810	8.870	8.765	8.790	7.421	1,413,175
2023-10-03	8.800	8.930	8.800	8.880	7.497	1,128,304
2023-10-02	8.980	8.990	8.900	8.930	7.539	477,468
2023-09-29	9.010	9.030	8.930	8.930	7.539	1,282,890
2023-09-28	8.910	9.040	8.900	8.980	7.581	884,165
2023-09-27	8.810	8.940	8.800	8.910	7.522	1,871,879
2023-09-26	8.790	8.890	8.760	8.860	7.480	979,550
2023-09-25	8.840	8.870	8.770	8.800	7.429	1,154,303
2023-09-22	8.750	8.920	8.650	8.880	7.497	2,076,526
2023-09-21	9.140	9.160	8.940	8.950	7.556	2,287,635

← NewerPage 13 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.