Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.590	10.760	10.580	10.690	10.361	1,306,736
2026-04-29	10.600	10.680	10.520	10.610	10.284	998,208
2026-04-28	10.600	10.660	10.520	10.610	10.284	1,024,640
2026-04-27	10.610	10.630	10.505	10.570	10.245	639,029
2026-04-24	10.670	10.670	10.480	10.610	10.284	868,224
2026-04-23	10.550	10.610	10.460	10.540	10.216	1,023,456
2026-04-22	11.030	11.090	10.580	10.610	10.284	1,756,695
2026-04-21	11.150	11.150	10.970	11.070	10.730	749,310
2026-04-20	11.010	11.110	10.980	11.080	10.739	826,722
2026-04-17	11.100	11.140	11.000	11.110	10.768	1,146,098
2026-04-16	11.200	11.200	11.030	11.050	10.710	1,117,781
2026-04-15	11.400	11.440	11.110	11.200	10.856	1,403,711
2026-04-14	11.430	11.440	11.270	11.350	11.001	1,437,062
2026-04-13	11.340	11.540	11.270	11.310	10.962	1,454,839
2026-04-10	11.380	11.700	11.340	11.490	11.137	3,232,742
2026-04-09	10.800	11.490	10.795	11.340	10.991	5,668,973
2026-04-08	10.450	10.590	10.410	10.460	10.138	1,274,748
2026-04-07	10.120	10.400	10.120	10.310	9.993	1,660,246
2026-04-02	10.080	10.200	10.060	10.120	9.809	1,355,226
2026-04-01	10.010	10.070	9.950	10.050	9.741	1,908,196
2026-03-31	9.940	10.070	9.890	9.890	9.586	2,515,387
2026-03-30	10.200	10.230	9.860	9.970	9.663	2,666,088
2026-03-27	10.150	10.450	10.150	10.400	10.080	2,326,249
2026-03-26	10.160	10.220	10.120	10.190	9.877	1,183,242
2026-03-25	10.100	10.230	10.050	10.170	9.857	1,584,905
2026-03-24	10.140	10.200	10.000	10.050	9.741	1,493,573
2026-03-23	9.990	10.115	9.880	10.090	9.780	2,688,887
2026-03-20	10.070	10.170	10.020	10.050	9.741	14,968,860
2026-03-19	10.010	10.100	9.970	10.070	9.760	1,393,622
2026-03-18	10.000	10.090	9.990	10.090	9.780	1,073,781
2026-03-17	10.050	10.110	9.970	10.030	9.722	1,530,329
2026-03-16	9.890	10.050	9.840	10.040	9.731	1,366,916
2026-03-13	9.860	9.970	9.810	9.910	9.605	1,182,695
2026-03-12	10.000	10.000	9.810	9.880	9.576	2,472,215
2026-03-11	10.120	10.170	10.000	10.020	9.712	2,132,913
2026-03-10	10.240	10.260	10.050	10.120	9.809	2,011,930
2026-03-09	10.200	10.200	9.900	10.090	9.780	2,890,441
2026-03-06	10.340	10.400	10.270	10.400	10.080	1,372,385
2026-03-05	10.450	10.510	10.330	10.370	10.051	1,604,397
2026-03-04	10.610	10.620	10.270	10.340	10.022	1,705,063
2026-03-03	10.570	10.710	10.550	10.680	10.352	1,104,465
2026-03-02	10.600	10.610	10.420	10.590	10.264	1,324,353
2026-02-27	10.900	10.920	10.620	10.710	10.381	2,650,006
2026-02-26	10.850	11.000	10.810	10.930	10.594	1,101,213
2026-02-25	10.830	10.840	10.630	10.810	10.478	1,419,344
2026-02-24	10.820	10.850	10.730	10.780	10.449	1,389,960
2026-02-23	11.030	11.040	10.820	10.860	10.526	1,308,049
2026-02-20	11.040	11.070	10.880	11.050	10.710	1,915,338
2026-02-19	11.390	11.710	11.340	11.440	10.797	2,131,287
2026-02-18	11.420	11.440	11.220	11.370	10.731	1,741,192
2026-02-17	11.270	11.390	11.160	11.370	10.731	1,838,628
2026-02-16	11.560	11.900	10.980	11.200	10.571	4,798,027
2026-02-13	11.550	11.570	11.370	11.450	10.807	931,406
2026-02-12	11.400	11.600	11.350	11.530	10.882	1,607,172
2026-02-11	11.270	11.480	11.270	11.380	10.741	960,943
2026-02-10	11.310	11.400	11.240	11.270	10.637	1,560,622
2026-02-09	11.240	11.340	11.185	11.310	10.675	1,060,401
2026-02-06	11.300	11.320	11.090	11.120	10.495	1,124,466
2026-02-05	11.310	11.380	11.230	11.370	10.731	907,581
2026-02-04	11.210	11.300	11.080	11.270	10.637	870,828

← NewerPage 3 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.