Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.570	9.570	9.355	9.480	7.279	1,614,559
2022-07-14	9.550	9.660	9.520	9.630	7.394	1,516,297
2022-07-13	9.470	9.550	9.400	9.550	7.333	1,043,396
2022-07-12	9.410	9.480	9.315	9.460	7.264	1,308,325
2022-07-11	9.420	9.420	9.290	9.320	7.156	1,500,461
2022-07-08	9.370	9.410	9.310	9.360	7.187	1,448,868
2022-07-07	9.300	9.405	9.230	9.370	7.195	826,049
2022-07-06	9.150	9.320	9.100	9.270	7.118	1,420,260
2022-07-05	9.300	9.320	9.140	9.270	7.118	834,973
2022-07-04	9.260	9.300	9.200	9.230	7.087	1,130,530
2022-07-01	9.200	9.280	9.130	9.130	7.010	1,199,422
2022-06-30	9.120	9.210	9.050	9.070	6.964	2,077,459
2022-06-29	9.300	9.420	9.240	9.330	7.164	1,471,080
2022-06-28	9.140	9.330	9.130	9.330	7.164	2,320,810
2022-06-27	9.200	9.260	9.130	9.230	7.087	1,488,005
2022-06-24	9.070	9.090	8.980	9.060	6.957	1,364,085
2022-06-23	9.190	9.280	9.170	9.220	7.080	857,842
2022-06-22	9.140	9.290	9.140	9.170	7.041	2,120,681
2022-06-21	8.860	9.090	8.810	9.080	6.972	1,315,859
2022-06-20	8.720	8.890	8.710	8.730	6.703	1,957,818
2022-06-17	8.690	8.740	8.620	8.680	6.665	4,506,265
2022-06-16	8.920	9.050	8.840	8.850	6.795	2,590,479
2022-06-15	9.060	9.180	8.920	8.940	6.865	2,025,208
2022-06-14	9.070	9.070	8.920	9.030	6.934	3,112,439
2022-06-10	9.470	9.690	9.280	9.330	7.164	2,141,818
2022-06-09	9.750	9.750	9.430	9.480	7.279	2,853,403
2022-06-08	10.650	10.650	9.800	9.810	7.533	3,773,010
2022-06-07	10.730	10.750	10.520	10.570	8.116	1,474,012
2022-06-06	10.620	10.700	10.610	10.670	8.193	786,505
2022-06-03	10.560	10.680	10.530	10.680	8.201	1,412,133
2022-06-02	10.410	10.560	10.390	10.510	8.070	774,585
2022-06-01	10.450	10.510	10.430	10.500	8.062	1,094,277
2022-05-31	10.600	10.680	10.420	10.420	8.001	2,115,740
2022-05-30	10.710	10.720	10.560	10.670	8.193	1,074,559
2022-05-27	10.680	10.690	10.540	10.610	8.147	652,415
2022-05-26	10.680	10.685	10.520	10.520	8.078	1,370,628
2022-05-25	10.600	10.660	10.540	10.580	8.124	1,590,161
2022-05-24	10.350	10.580	10.300	10.550	8.101	1,827,878
2022-05-23	10.410	10.410	10.280	10.330	7.932	783,611
2022-05-20	10.250	10.360	10.210	10.360	7.955	987,372
2022-05-19	10.340	10.370	10.250	10.310	7.916	1,309,934
2022-05-18	10.500	10.520	10.440	10.480	8.047	1,018,797
2022-05-17	10.460	10.490	10.390	10.460	8.032	1,124,311
2022-05-16	10.380	10.410	10.290	10.390	7.978	740,152
2022-05-13	10.150	10.350	10.120	10.340	7.940	1,255,835
2022-05-12	10.370	10.370	10.130	10.150	7.794	1,837,461
2022-05-11	10.240	10.330	10.230	10.290	7.901	1,438,281
2022-05-10	10.270	10.310	10.030	10.280	7.893	2,144,532
2022-05-09	10.400	10.450	10.310	10.370	7.963	1,474,011
2022-05-06	10.340	10.470	10.340	10.460	8.032	1,627,643
2022-05-05	10.560	10.570	10.390	10.540	8.093	1,526,297
2022-05-04	10.610	10.660	10.520	10.560	8.108	1,483,901
2022-05-03	10.500	10.600	10.450	10.480	8.047	1,015,175
2022-05-02	10.520	10.650	10.520	10.600	8.139	1,744,665
2022-04-29	10.600	10.670	10.570	10.650	8.178	1,219,557
2022-04-28	10.600	10.610	10.510	10.580	8.124	947,998
2022-04-27	10.520	10.590	10.480	10.500	8.062	1,584,076
2022-04-26	10.630	10.690	10.450	10.610	8.147	2,169,382
2022-04-22	10.700	10.740	10.570	10.640	8.170	1,833,193
2022-04-21	10.650	10.810	10.610	10.790	8.285	2,196,206

← NewerPage 19 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.