Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	9.070	9.210	9.070	9.110	7.691	1,671,758
2023-09-19	9.130	9.150	9.070	9.080	7.666	1,008,194
2023-09-18	9.210	9.210	9.080	9.110	7.691	1,020,908
2023-09-15	9.300	9.300	9.180	9.230	7.792	2,424,757
2023-09-14	9.030	9.220	9.030	9.200	7.767	1,570,747
2023-09-13	9.160	9.200	9.060	9.060	7.649	1,246,359
2023-09-12	9.260	9.340	9.180	9.190	7.759	1,863,119
2023-09-11	9.090	9.250	9.060	9.210	7.775	2,311,541
2023-09-08	8.910	9.040	8.910	8.990	7.590	1,446,548
2023-09-07	8.850	8.960	8.820	8.920	7.531	1,651,325
2023-09-06	9.040	9.065	8.825	8.860	7.480	1,796,156
2023-09-05	9.190	9.220	8.940	9.030	7.624	1,891,925
2023-09-04	9.210	9.280	9.150	9.190	7.759	1,681,740
2023-09-01	9.540	9.560	9.490	9.520	7.767	1,332,682
2023-08-31	9.510	9.580	9.500	9.510	7.759	1,371,763
2023-08-30	9.460	9.570	9.450	9.540	7.783	1,878,102
2023-08-29	9.480	9.510	9.430	9.440	7.702	1,311,018
2023-08-28	9.370	9.420	9.340	9.420	7.685	1,128,687
2023-08-25	9.400	9.400	9.250	9.300	7.588	1,101,154
2023-08-24	9.520	9.520	9.420	9.430	7.694	1,217,216
2023-08-23	9.390	9.510	9.320	9.470	7.726	1,233,834
2023-08-22	9.320	9.430	9.290	9.430	7.694	1,472,655
2023-08-21	9.380	9.390	9.280	9.280	7.571	1,248,018
2023-08-18	9.370	9.460	9.330	9.350	7.628	1,802,174
2023-08-17	9.320	9.425	9.200	9.380	7.653	2,778,243
2023-08-16	9.080	9.330	9.080	9.330	7.612	2,882,538
2023-08-15	8.860	9.230	8.860	9.210	7.514	2,639,282
2023-08-14	9.010	9.160	8.830	8.920	7.278	5,477,315
2023-08-11	9.190	9.290	9.170	9.190	7.498	1,653,355
2023-08-10	9.120	9.200	9.100	9.190	7.498	955,963
2023-08-09	9.100	9.150	9.000	9.150	7.465	1,530,914
2023-08-08	9.180	9.210	9.060	9.080	7.408	1,272,906
2023-08-07	9.190	9.240	9.140	9.180	7.490	663,186
2023-08-04	9.090	9.185	9.000	9.150	7.465	1,148,047
2023-08-03	9.250	9.260	9.140	9.160	7.473	1,036,348
2023-08-02	9.340	9.340	9.260	9.320	7.604	871,725
2023-08-01	9.360	9.420	9.290	9.390	7.661	652,540
2023-07-31	9.380	9.390	9.300	9.350	7.628	588,097
2023-07-28	9.320	9.330	9.230	9.330	7.612	689,528
2023-07-27	9.260	9.400	9.250	9.360	7.637	1,056,643
2023-07-26	9.100	9.270	9.090	9.270	7.563	1,557,909
2023-07-25	9.200	9.200	9.050	9.100	7.424	1,038,668
2023-07-24	9.210	9.220	9.130	9.170	7.481	901,060
2023-07-21	9.100	9.160	9.050	9.150	7.465	1,633,121
2023-07-20	9.180	9.230	9.100	9.140	7.457	1,172,249
2023-07-19	9.160	9.250	9.100	9.140	7.457	1,712,530
2023-07-18	9.050	9.140	9.040	9.090	7.416	1,181,518
2023-07-17	8.930	9.060	8.910	9.020	7.359	996,202
2023-07-14	8.910	9.010	8.850	8.960	7.310	1,381,904
2023-07-13	8.880	8.920	8.820	8.880	7.245	1,150,015
2023-07-12	8.780	8.800	8.710	8.780	7.163	855,007
2023-07-11	8.630	8.710	8.570	8.710	7.106	759,391
2023-07-10	8.610	8.670	8.510	8.520	6.951	633,071
2023-07-07	8.550	8.580	8.490	8.520	6.951	886,063
2023-07-06	8.760	8.760	8.630	8.650	7.057	1,050,387
2023-07-05	8.800	8.860	8.755	8.770	7.155	895,407
2023-07-04	8.700	8.850	8.660	8.840	7.212	886,606
2023-07-03	8.620	8.720	8.590	8.700	7.098	971,934
2023-06-30	8.600	8.610	8.530	8.590	7.008	1,219,359
2023-06-29	8.550	8.630	8.500	8.580	7.000	1,178,911

← NewerPage 14 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.