Bendigo and Adelaide Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 9.290 | 9.350 | 9.280 | 9.300 | 6.944 | 1,259,906 |
| 2021-10-25 | 9.370 | 9.410 | 9.320 | 9.370 | 6.996 | 998,065 |
| 2021-10-22 | 9.360 | 9.390 | 9.295 | 9.350 | 6.981 | 1,361,396 |
| 2021-10-21 | 9.440 | 9.460 | 9.360 | 9.410 | 7.026 | 1,292,730 |
| 2021-10-20 | 9.420 | 9.460 | 9.375 | 9.380 | 7.004 | 978,115 |
| 2021-10-19 | 9.460 | 9.550 | 9.340 | 9.340 | 6.974 | 2,063,282 |
| 2021-10-18 | 9.450 | 9.560 | 9.450 | 9.480 | 7.078 | 806,253 |
| 2021-10-15 | 9.550 | 9.590 | 9.400 | 9.430 | 7.041 | 1,828,279 |
| 2021-10-14 | 9.380 | 9.500 | 9.380 | 9.430 | 7.041 | 1,795,332 |
← NewerPage 22 of 22 · 1,269 trading days
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.