Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	8.720	8.770	8.640	8.670	7.074	1,314,323
2023-03-30	8.560	8.710	8.520	8.700	7.098	1,914,055
2023-03-29	8.590	8.640	8.480	8.500	6.935	2,486,867
2023-03-28	8.740	8.820	8.700	8.770	7.155	1,171,989
2023-03-27	8.770	8.950	8.670	8.680	7.082	1,198,161
2023-03-24	8.770	8.880	8.700	8.720	7.114	1,049,855
2023-03-23	8.860	8.980	8.860	8.900	7.261	976,231
2023-03-22	9.190	9.260	9.000	9.000	7.343	1,818,039
2023-03-21	8.980	9.100	8.940	9.030	7.367	1,011,221
2023-03-20	8.770	8.950	8.770	8.860	7.229	1,707,497
2023-03-17	8.900	9.020	8.850	8.930	7.286	4,068,783
2023-03-16	8.840	8.930	8.770	8.820	7.196	2,981,409
2023-03-15	9.030	9.180	9.020	9.090	7.416	2,536,211
2023-03-14	8.810	8.970	8.540	8.900	7.261	3,820,742
2023-03-13	9.050	9.210	9.040	9.040	7.375	1,757,039
2023-03-10	9.280	9.290	9.090	9.150	7.465	2,143,963
2023-03-09	9.450	9.450	9.345	9.430	7.694	1,153,793
2023-03-08	9.400	9.450	9.350	9.390	7.661	1,331,634
2023-03-07	9.450	9.505	9.345	9.500	7.751	1,196,166
2023-03-06	9.350	9.520	9.290	9.450	7.710	1,739,296
2023-03-03	9.580	9.640	9.530	9.600	7.596	1,739,838
2023-03-02	9.780	9.780	9.525	9.530	7.540	1,726,360
2023-03-01	9.750	9.830	9.720	9.720	7.691	1,033,695
2023-02-28	9.800	9.840	9.750	9.780	7.738	1,344,919
2023-02-27	9.790	9.850	9.740	9.780	7.738	1,346,943
2023-02-24	9.820	9.895	9.750	9.800	7.754	1,606,183
2023-02-23	9.740	9.850	9.740	9.800	7.754	944,627
2023-02-22	9.730	9.840	9.680	9.790	7.746	1,243,253
2023-02-21	9.790	9.850	9.725	9.790	7.746	962,214
2023-02-20	9.690	9.930	9.550	9.790	7.746	2,367,222
2023-02-17	9.580	9.770	9.530	9.610	7.604	2,110,392
2023-02-16	9.690	9.750	9.570	9.570	7.572	2,163,674
2023-02-15	9.930	9.940	9.320	9.610	7.604	3,874,156
2023-02-14	10.000	10.010	9.900	9.960	7.881	936,335
2023-02-13	9.980	10.000	9.860	9.890	7.825	1,484,489
2023-02-10	10.000	10.060	9.960	9.970	7.888	820,216
2023-02-09	10.080	10.130	10.000	10.050	7.952	1,091,088
2023-02-08	9.970	10.200	9.950	10.080	7.975	1,935,038
2023-02-07	9.930	10.080	9.890	9.960	7.881	1,621,976
2023-02-06	10.050	10.050	9.920	9.960	7.881	1,485,970
2023-02-03	10.040	10.100	9.980	10.060	7.960	2,297,859
2023-02-02	10.100	10.130	9.930	10.020	7.928	1,740,636
2023-02-01	10.080	10.180	10.030	10.060	7.960	1,372,516
2023-01-31	10.150	10.160	10.000	10.060	7.960	1,225,916
2023-01-30	10.150	10.180	10.120	10.120	8.007	761,003
2023-01-27	10.160	10.180	10.120	10.170	8.047	658,943
2023-01-25	10.090	10.170	10.040	10.160	8.039	1,253,381
2023-01-24	10.100	10.160	10.020	10.040	7.944	891,544
2023-01-23	10.070	10.180	10.030	10.150	8.031	1,141,429
2023-01-20	10.190	10.200	10.055	10.090	7.983	1,648,616
2023-01-19	10.130	10.170	10.040	10.170	8.047	1,262,223
2023-01-18	10.010	10.150	9.950	10.100	7.991	1,502,594
2023-01-17	10.050	10.085	9.940	10.010	7.920	1,002,428
2023-01-16	10.070	10.150	10.025	10.070	7.968	881,144
2023-01-13	9.950	10.100	9.930	10.080	7.975	1,806,384
2023-01-12	9.920	9.960	9.870	9.950	7.873	1,226,280
2023-01-11	9.920	9.940	9.855	9.890	7.825	1,036,893
2023-01-10	9.860	9.940	9.780	9.920	7.849	1,336,655
2023-01-09	9.890	9.960	9.820	9.860	7.801	1,539,277
2023-01-06	9.850	9.880	9.800	9.800	7.754	3,188,449

← NewerPage 16 of 22 · 1,269 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.