Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.810	10.870	10.750	10.760	10.429	924,512
2026-07-23	10.700	10.850	10.650	10.810	10.478	1,600,382
2026-07-22	10.610	10.770	10.590	10.620	10.293	1,293,914
2026-07-21	10.660	10.690	10.500	10.590	10.264	712,442
2026-07-20	10.660	10.730	10.605	10.660	10.332	1,124,696
2026-07-17	10.680	10.750	10.540	10.590	10.264	1,513,740
2026-07-16	10.630	10.740	10.550	10.660	10.332	1,108,744
2026-07-15	10.590	10.730	10.580	10.620	10.293	1,551,160
2026-07-14	10.630	10.630	10.535	10.580	10.255	856,294
2026-07-13	10.690	10.710	10.580	10.620	10.293	784,706
2026-07-10	10.610	10.705	10.570	10.630	10.303	831,559
2026-07-09	10.640	10.700	10.520	10.650	10.323	1,256,945
2026-07-08	10.580	10.680	10.450	10.680	10.352	811,667
2026-07-07	10.400	10.610	10.380	10.580	10.255	1,526,847
2026-07-06	10.380	10.420	10.310	10.400	10.080	704,685
2026-07-03	10.340	10.430	10.290	10.410	10.090	993,436
2026-07-02	10.370	10.390	10.260	10.330	10.012	1,075,876
2026-07-01	10.570	10.600	10.260	10.310	9.993	1,163,847
2026-06-30	10.470	10.640	10.450	10.550	10.226	1,935,620
2026-06-29	10.480	10.560	10.390	10.470	10.148	1,044,044
2026-06-26	10.350	10.500	10.260	10.460	10.138	1,627,563
2026-06-25	10.590	10.610	10.350	10.350	10.032	1,223,863
2026-06-24	10.700	10.720	10.580	10.580	10.255	1,893,213
2026-06-23	10.670	10.720	10.590	10.680	10.352	973,540
2026-06-22	10.560	10.620	10.490	10.610	10.284	1,863,585
2026-06-19	10.580	10.595	10.370	10.550	10.226	4,087,176
2026-06-18	10.660	10.740	10.420	10.480	10.158	1,949,152
2026-06-17	10.700	10.790	10.620	10.660	10.332	1,210,460
2026-06-16	10.470	10.700	10.390	10.700	10.371	1,051,821
2026-06-15	10.460	10.620	10.440	10.540	10.216	1,165,262
2026-06-12	10.450	10.500	10.330	10.340	10.022	1,091,596
2026-06-11	10.260	10.370	10.200	10.330	10.012	1,025,554
2026-06-10	10.310	10.380	10.260	10.300	9.983	1,257,093
2026-06-09	10.090	10.340	9.950	10.300	9.983	2,460,771
2026-06-05	10.320	10.350	10.090	10.120	9.809	1,264,797
2026-06-04	10.240	10.280	10.170	10.280	9.964	1,220,348
2026-06-03	10.240	10.290	10.160	10.260	9.945	1,090,482
2026-06-02	10.260	10.290	10.140	10.210	9.896	1,321,902
2026-06-01	10.400	10.410	10.285	10.410	10.090	818,899
2026-05-29	10.250	10.430	10.250	10.340	10.022	2,269,281
2026-05-28	10.320	10.350	10.165	10.190	9.877	1,688,293
2026-05-27	10.300	10.410	10.200	10.410	10.090	1,129,145
2026-05-26	10.400	10.450	10.250	10.360	10.041	1,042,102
2026-05-25	10.410	10.450	10.310	10.330	10.012	1,174,954
2026-05-22	10.580	10.580	10.410	10.460	10.138	1,071,538
2026-05-21	10.560	10.570	10.470	10.480	10.158	1,098,882
2026-05-20	10.570	10.590	10.360	10.410	10.090	1,083,448
2026-05-19	10.470	10.580	10.410	10.510	10.187	1,226,565
2026-05-18	10.400	10.440	10.300	10.320	10.003	1,065,104
2026-05-15	10.420	10.470	10.330	10.400	10.080	883,647
2026-05-14	10.250	10.330	10.190	10.270	9.954	1,223,687
2026-05-13	10.360	10.400	10.150	10.270	9.954	1,260,760
2026-05-12	10.600	10.610	10.370	10.400	10.080	1,189,786
2026-05-11	10.610	10.660	10.540	10.630	10.303	929,722
2026-05-08	10.730	10.850	10.640	10.670	10.342	717,927
2026-05-07	10.700	10.850	10.700	10.850	10.516	888,071
2026-05-06	10.650	10.780	10.610	10.730	10.400	708,150
2026-05-05	10.630	10.655	10.530	10.570	10.245	625,281
2026-05-04	10.780	10.790	10.630	10.690	10.361	841,425
2026-05-01	10.850	10.850	10.660	10.780	10.449	647,433

← NewerPage 2 of 5 · 253 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.