Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	8.100	8.185	8.100	8.150	6.448	1,141,805
2022-10-07	8.240	8.250	8.180	8.180	6.472	1,318,373
2022-10-06	8.170	8.280	8.150	8.250	6.528	1,168,557
2022-10-05	8.200	8.310	8.160	8.250	6.528	1,916,295
2022-10-04	7.910	8.140	7.860	8.120	6.425	2,034,792
2022-10-03	7.790	7.860	7.710	7.850	6.211	947,261
2022-09-30	7.890	7.910	7.760	7.790	6.164	2,294,602
2022-09-29	7.950	8.015	7.920	7.960	6.298	1,583,141
2022-09-28	7.960	8.010	7.840	7.910	6.259	2,326,555
2022-09-27	8.070	8.090	7.960	8.030	6.354	2,304,206
2022-09-26	8.180	8.180	7.910	7.960	6.298	2,917,418
2022-09-23	8.370	8.420	8.150	8.180	6.472	2,285,062
2022-09-21	8.410	8.490	8.350	8.370	6.623	1,728,404
2022-09-20	8.470	8.570	8.430	8.530	6.749	1,664,708
2022-09-19	8.450	8.510	8.380	8.390	6.638	2,171,497
2022-09-16	8.540	8.600	8.430	8.500	6.725	3,130,209
2022-09-15	8.510	8.520	8.430	8.500	6.725	2,864,503
2022-09-14	8.570	8.570	8.430	8.430	6.670	2,282,798
2022-09-13	8.750	8.780	8.650	8.730	6.907	1,679,860
2022-09-12	8.630	8.700	8.520	8.670	6.860	1,652,783
2022-09-09	8.580	8.710	8.520	8.550	6.765	1,543,152
2022-09-08	8.450	8.570	8.410	8.540	6.757	2,141,044
2022-09-07	8.640	8.645	8.400	8.400	6.646	2,899,296
2022-09-06	8.700	8.720	8.560	8.580	6.789	2,602,890
2022-09-05	8.760	8.830	8.680	8.700	6.884	2,636,777
2022-09-02	8.890	9.045	8.860	8.970	6.888	3,458,383
2022-09-01	8.970	9.030	8.900	8.920	6.849	4,067,157
2022-08-31	8.940	9.050	8.900	9.040	6.941	3,744,243
2022-08-30	8.850	9.080	8.850	8.950	6.872	2,591,625
2022-08-29	8.970	8.970	8.830	8.870	6.811	3,228,419
2022-08-26	9.050	9.150	9.020	9.030	6.934	1,964,765
2022-08-25	9.060	9.130	9.020	9.040	6.941	2,327,877
2022-08-24	9.140	9.140	9.010	9.040	6.941	2,829,663
2022-08-23	9.300	9.350	9.150	9.150	7.026	2,561,694
2022-08-22	9.530	9.560	9.380	9.390	7.210	2,241,591
2022-08-19	9.570	9.650	9.480	9.570	7.348	1,685,066
2022-08-18	9.640	9.700	9.590	9.610	7.379	1,475,148
2022-08-17	9.440	9.650	9.430	9.610	7.379	2,914,822
2022-08-16	9.690	9.690	9.360	9.520	7.310	6,416,748
2022-08-15	10.470	10.470	9.760	9.880	7.586	8,725,155
2022-08-12	10.800	10.800	10.660	10.780	8.277	1,388,161
2022-08-11	10.720	10.830	10.700	10.720	8.231	2,222,836
2022-08-10	10.480	10.660	10.430	10.590	8.131	3,134,047
2022-08-09	10.680	10.680	10.510	10.540	8.093	1,667,370
2022-08-08	10.600	10.720	10.540	10.690	8.208	1,040,113
2022-08-05	10.620	10.640	10.530	10.600	8.139	961,684
2022-08-04	10.680	10.680	10.550	10.600	8.139	1,205,495
2022-08-03	10.550	10.560	10.430	10.560	8.108	1,373,759
2022-08-02	10.450	10.670	10.390	10.670	8.193	1,598,778
2022-08-01	10.440	10.500	10.400	10.480	8.047	1,542,010
2022-07-29	10.220	10.330	10.220	10.300	7.909	1,337,950
2022-07-28	10.330	10.340	10.170	10.180	7.817	1,121,691
2022-07-27	10.270	10.325	10.180	10.310	7.916	968,704
2022-07-26	10.360	10.370	10.230	10.250	7.870	1,207,901
2022-07-25	10.300	10.360	10.250	10.330	7.932	1,031,235
2022-07-22	10.180	10.360	10.170	10.300	7.909	1,770,365
2022-07-21	10.080	10.250	10.065	10.250	7.870	1,954,537
2022-07-20	9.980	10.100	9.860	10.100	7.755	1,568,619
2022-07-19	9.690	9.860	9.630	9.860	7.571	1,402,828
2022-07-18	9.650	9.700	9.520	9.700	7.448	923,768

← NewerPage 18 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.