Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	9.840	9.920	9.800	9.840	7.786	1,510,019
2023-01-04	9.670	9.830	9.570	9.830	7.778	1,757,644
2023-01-03	9.840	9.850	9.555	9.570	7.572	1,606,290
2022-12-30	9.790	9.850	9.720	9.810	7.762	1,208,721
2022-12-29	9.740	9.785	9.680	9.750	7.714	906,130
2022-12-28	9.780	9.780	9.700	9.740	7.706	763,302
2022-12-23	9.800	9.820	9.710	9.780	7.738	1,283,477
2022-12-22	9.750	9.870	9.710	9.850	7.794	1,927,275
2022-12-21	9.650	9.740	9.560	9.730	7.699	2,384,571
2022-12-20	9.510	9.630	9.430	9.590	7.588	3,265,733
2022-12-19	9.470	9.500	9.320	9.490	7.509	1,691,987
2022-12-16	9.350	9.410	9.280	9.360	7.406	3,087,823
2022-12-15	9.390	9.500	9.290	9.480	7.501	2,770,224
2022-12-14	9.510	9.570	9.160	9.340	7.390	3,385,841
2022-12-13	9.130	9.740	9.130	9.660	7.643	6,071,381
2022-12-12	9.010	9.045	8.880	9.040	7.153	1,300,472
2022-12-09	9.040	9.050	8.980	8.990	7.113	1,840,171
2022-12-08	9.020	9.070	8.850	9.010	7.129	3,007,861
2022-12-07	9.020	9.060	8.860	9.040	7.153	1,601,837
2022-12-06	9.040	9.130	9.040	9.070	7.176	1,007,937
2022-12-05	9.100	9.120	9.050	9.070	7.176	586,346
2022-12-02	9.130	9.150	9.020	9.050	7.161	1,175,631
2022-12-01	9.220	9.240	9.140	9.170	7.255	1,060,206
2022-11-30	9.150	9.220	9.110	9.150	7.240	1,891,870
2022-11-29	9.200	9.240	9.110	9.190	7.271	1,034,884
2022-11-28	9.260	9.260	9.100	9.120	7.216	1,483,613
2022-11-25	9.150	9.330	9.115	9.300	7.358	1,891,112
2022-11-24	9.090	9.110	9.030	9.110	7.208	876,626
2022-11-23	8.990	9.080	8.950	9.080	7.184	1,157,306
2022-11-22	8.960	9.000	8.940	8.950	7.081	885,758
2022-11-21	8.930	8.950	8.845	8.950	7.081	959,435
2022-11-18	8.870	8.910	8.830	8.860	7.010	1,279,817
2022-11-17	8.850	8.880	8.790	8.860	7.010	1,226,302
2022-11-16	8.830	8.840	8.740	8.790	6.955	973,781
2022-11-15	8.850	8.950	8.810	8.810	6.971	1,463,877
2022-11-14	9.020	9.020	8.810	8.840	6.994	1,426,234
2022-11-11	9.000	9.050	8.940	9.030	7.145	2,482,980
2022-11-10	8.880	8.930	8.830	8.830	6.986	959,233
2022-11-09	8.970	8.975	8.870	8.910	7.050	1,823,809
2022-11-08	8.930	9.000	8.850	8.980	7.105	1,586,202
2022-11-07	9.100	9.120	8.800	8.820	6.979	1,635,773
2022-11-04	9.000	9.070	8.940	9.000	7.121	1,555,840
2022-11-03	9.110	9.110	8.990	8.990	7.113	1,389,706
2022-11-02	9.140	9.180	9.030	9.170	7.255	1,790,958
2022-11-01	9.000	9.140	8.980	9.140	7.232	1,412,967
2022-10-31	9.050	9.115	8.970	9.010	7.129	1,586,412
2022-10-28	8.900	9.005	8.900	8.980	7.105	1,644,079
2022-10-27	9.000	9.020	8.760	8.890	7.034	2,067,103
2022-10-26	8.900	9.040	8.900	8.980	7.105	1,641,703
2022-10-25	8.880	8.930	8.790	8.880	7.026	2,207,452
2022-10-24	8.840	8.890	8.690	8.810	6.971	2,264,365
2022-10-21	8.630	8.740	8.560	8.660	6.852	1,433,537
2022-10-20	8.660	8.710	8.595	8.660	6.852	1,278,692
2022-10-19	8.780	8.850	8.730	8.750	6.923	1,454,857
2022-10-18	8.890	8.910	8.760	8.770	6.939	2,076,286
2022-10-17	8.550	8.650	8.500	8.580	6.789	1,310,980
2022-10-14	8.620	8.640	8.540	8.580	6.789	1,341,276
2022-10-13	8.450	8.580	8.440	8.450	6.686	1,720,014
2022-10-12	8.130	8.460	8.110	8.410	6.654	2,426,397
2022-10-11	8.170	8.240	8.120	8.180	6.472	1,167,196

← NewerPage 17 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.