Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.550	10.630	10.540	10.560	8.108	2,108,127
2022-04-19	10.430	10.540	10.300	10.540	8.093	2,532,340
2022-04-14	10.430	10.450	10.240	10.250	7.870	1,493,729
2022-04-13	10.470	10.515	10.450	10.500	8.062	1,057,719
2022-04-12	10.470	10.490	10.420	10.470	8.039	695,015
2022-04-11	10.400	10.480	10.380	10.480	8.047	1,449,066
2022-04-08	10.460	10.470	10.360	10.370	7.963	584,127
2022-04-07	10.440	10.495	10.360	10.420	8.001	1,386,061
2022-04-06	10.330	10.500	10.310	10.470	8.039	2,720,178
2022-04-05	10.260	10.375	10.260	10.310	7.916	1,590,858
2022-04-04	10.340	10.380	10.250	10.340	7.940	2,107,647
2022-04-01	10.270	10.300	10.160	10.290	7.901	1,441,859
2022-03-31	10.290	10.350	10.230	10.290	7.901	1,404,026
2022-03-30	10.340	10.380	10.290	10.300	7.909	1,673,551
2022-03-29	10.220	10.300	10.180	10.260	7.878	1,372,080
2022-03-28	10.150	10.230	10.150	10.210	7.840	1,082,726
2022-03-25	10.140	10.210	10.110	10.140	7.786	1,590,428
2022-03-24	10.070	10.170	10.060	10.130	7.778	918,348
2022-03-23	10.160	10.230	10.120	10.200	7.832	2,339,327
2022-03-22	10.040	10.150	10.010	10.060	7.725	2,280,070
2022-03-21	10.080	10.120	9.870	9.940	7.632	2,114,681
2022-03-18	10.030	10.130	9.960	10.100	7.755	9,043,137
2022-03-17	10.100	10.210	9.980	10.030	7.701	4,152,284
2022-03-16	9.960	10.030	9.910	9.980	7.663	2,960,865
2022-03-15	9.960	10.055	9.900	9.950	7.640	4,520,304
2022-03-14	9.550	9.780	9.550	9.750	7.486	2,051,584
2022-03-11	9.550	9.650	9.450	9.450	7.256	1,508,082
2022-03-10	9.400	9.660	9.380	9.600	7.371	2,782,936
2022-03-09	9.000	9.320	8.960	9.280	7.126	3,458,423
2022-03-08	9.050	9.210	9.040	9.080	6.972	1,963,296
2022-03-07	9.220	9.230	9.020	9.090	6.980	3,125,401
2022-03-04	9.480	9.600	9.420	9.600	7.168	3,020,504
2022-03-03	9.600	9.630	9.500	9.500	7.093	2,172,945
2022-03-02	9.460	9.560	9.360	9.450	7.056	3,880,893
2022-03-01	9.620	9.770	9.590	9.680	7.228	1,708,534
2022-02-28	9.710	9.750	9.530	9.610	7.175	3,620,878
2022-02-25	9.880	9.890	9.560	9.580	7.153	2,446,350
2022-02-24	9.990	10.110	9.835	9.890	7.384	3,575,450
2022-02-23	10.060	10.140	10.020	10.130	7.564	1,809,054
2022-02-22	10.010	10.120	10.000	10.090	7.534	2,090,588
2022-02-21	10.000	10.180	9.980	10.160	7.586	2,781,147
2022-02-18	10.030	10.190	10.010	10.120	7.556	3,144,635
2022-02-17	10.090	10.150	10.020	10.120	7.556	2,680,201
2022-02-16	10.070	10.090	9.930	10.070	7.519	3,847,702
2022-02-15	9.700	10.080	9.600	9.920	7.407	7,060,234
2022-02-14	9.350	9.775	9.260	9.670	7.220	6,759,416
2022-02-11	9.200	9.350	9.130	9.260	6.914	2,458,052
2022-02-10	9.280	9.330	9.220	9.290	6.936	3,220,361
2022-02-09	9.090	9.270	8.990	9.260	6.914	3,042,297
2022-02-08	8.850	9.080	8.770	9.050	6.757	2,467,079
2022-02-07	8.860	8.920	8.720	8.880	6.630	2,370,450
2022-02-04	8.750	8.830	8.660	8.830	6.593	2,206,056
2022-02-03	8.800	8.830	8.680	8.800	6.571	2,394,619
2022-02-02	8.790	8.810	8.690	8.780	6.556	1,847,254
2022-02-01	8.620	8.740	8.560	8.720	6.511	2,191,111
2022-01-31	8.740	8.750	8.580	8.580	6.406	1,917,412
2022-01-28	8.650	8.750	8.520	8.720	6.511	4,454,667
2022-01-27	8.700	8.830	8.480	8.570	6.399	3,203,282
2022-01-25	8.730	8.730	8.470	8.550	6.384	3,595,168
2022-01-24	8.770	8.840	8.740	8.780	6.556	1,681,551

← NewerPage 20 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.