Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.950	8.950	8.760	8.800	6.571	3,346,065
2022-01-20	9.100	9.130	9.000	9.000	6.720	1,862,194
2022-01-19	9.250	9.300	9.100	9.110	6.802	1,900,973
2022-01-18	9.260	9.340	9.210	9.330	6.966	1,267,807
2022-01-17	9.180	9.270	9.130	9.270	6.921	880,603
2022-01-14	9.150	9.220	9.110	9.180	6.854	1,332,782
2022-01-13	9.070	9.200	9.070	9.200	6.869	1,282,973
2022-01-12	9.180	9.240	9.110	9.120	6.809	1,665,776
2022-01-11	9.180	9.260	9.160	9.200	6.869	1,210,620
2022-01-10	9.190	9.260	9.140	9.240	6.899	992,300
2022-01-07	9.090	9.190	9.070	9.180	6.854	840,498
2022-01-06	9.250	9.260	9.020	9.070	6.772	2,335,131
2022-01-05	9.340	9.340	9.220	9.250	6.907	1,108,372
2022-01-04	9.200	9.310	9.200	9.300	6.944	1,934,557
2021-12-31	9.160	9.180	9.060	9.100	6.795	820,972
2021-12-30	9.170	9.170	9.080	9.150	6.832	689,519
2021-12-29	9.110	9.185	9.080	9.140	6.824	933,406
2021-12-24	8.980	9.105	8.970	9.040	6.750	694,734
2021-12-23	8.920	8.955	8.870	8.930	6.668	631,824
2021-12-22	8.870	8.910	8.770	8.910	6.653	1,254,266
2021-12-21	8.820	8.920	8.810	8.870	6.623	1,022,342
2021-12-20	8.800	8.830	8.650	8.820	6.585	2,077,540
2021-12-17	8.810	8.920	8.780	8.800	6.571	3,446,998
2021-12-16	8.850	8.870	8.700	8.710	6.503	2,439,566
2021-12-15	8.790	8.880	8.760	8.780	6.556	1,318,809
2021-12-14	8.700	8.820	8.620	8.800	6.571	1,877,550
2021-12-13	8.820	8.830	8.720	8.720	6.511	988,742
2021-12-10	8.790	8.880	8.755	8.770	6.548	1,688,852
2021-12-09	8.680	8.785	8.680	8.710	6.503	1,485,119
2021-12-08	8.730	8.790	8.670	8.720	6.511	2,157,979
2021-12-07	8.560	8.710	8.530	8.670	6.473	1,051,719
2021-12-06	8.510	8.580	8.480	8.530	6.369	1,120,178
2021-12-03	8.550	8.590	8.470	8.510	6.354	1,694,327
2021-12-02	8.480	8.570	8.440	8.490	6.339	1,561,901
2021-12-01	8.550	8.610	8.470	8.570	6.399	1,980,851
2021-11-30	8.650	8.750	8.570	8.570	6.399	2,657,298
2021-11-29	8.510	8.660	8.430	8.580	6.406	2,020,011
2021-11-26	8.650	8.730	8.490	8.530	6.369	2,437,652
2021-11-25	8.790	8.800	8.610	8.610	6.429	3,556,299
2021-11-24	8.870	9.000	8.800	8.910	6.653	1,401,126
2021-11-23	8.780	8.890	8.740	8.860	6.615	1,364,799
2021-11-22	8.820	8.850	8.660	8.730	6.518	1,514,748
2021-11-19	8.950	8.960	8.810	8.810	6.578	2,506,107
2021-11-18	9.070	9.110	8.930	8.950	6.683	2,515,212
2021-11-17	9.050	9.110	9.000	9.070	6.772	2,969,777
2021-11-16	9.130	9.170	9.060	9.060	6.765	1,409,862
2021-11-15	9.130	9.170	9.100	9.140	6.824	1,004,366
2021-11-12	9.150	9.210	9.120	9.120	6.809	1,498,609
2021-11-11	9.240	9.280	9.140	9.140	6.824	1,205,013
2021-11-10	9.220	9.280	9.140	9.220	6.884	1,284,438
2021-11-09	9.360	9.370	9.140	9.140	6.824	1,707,064
2021-11-08	9.320	9.410	9.310	9.380	7.004	1,027,187
2021-11-05	9.400	9.430	9.300	9.350	6.981	1,339,886
2021-11-04	9.300	9.420	9.280	9.420	7.033	1,897,929
2021-11-03	9.210	9.330	9.185	9.280	6.929	1,091,221
2021-11-02	9.300	9.315	9.080	9.130	6.817	1,537,208
2021-11-01	9.360	9.360	9.210	9.280	6.929	2,094,436
2021-10-29	9.430	9.440	9.250	9.250	6.907	1,410,377
2021-10-28	9.370	9.480	9.350	9.450	7.056	1,236,200
2021-10-27	9.340	9.410	9.300	9.380	7.004	1,325,593

← NewerPage 21 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.