Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.150	11.250	11.130	11.220	10.590	1,294,406
2026-02-02	10.960	11.120	10.950	11.000	10.382	1,105,062
2026-01-30	11.070	11.120	10.840	10.970	10.354	2,918,673
2026-01-29	11.130	11.245	10.920	11.050	10.429	2,085,507
2026-01-28	11.230	11.260	11.110	11.160	10.533	960,879
2026-01-27	11.150	11.225	11.130	11.200	10.571	993,043
2026-01-23	11.010	11.170	11.010	11.080	10.458	1,032,098
2026-01-22	10.950	11.190	10.910	11.140	10.514	1,816,283
2026-01-21	10.850	10.850	10.700	10.760	10.156	1,368,023
2026-01-20	10.820	10.870	10.770	10.840	10.231	784,235
2026-01-19	10.850	10.990	10.820	10.850	10.241	1,078,333
2026-01-16	10.950	11.000	10.830	10.830	10.222	2,760,159
2026-01-15	10.850	10.955	10.780	10.950	10.335	1,645,018
2026-01-14	11.050	11.090	10.850	10.940	10.326	1,342,354
2026-01-13	11.050	11.180	11.035	11.070	10.448	1,187,877
2026-01-12	10.930	11.030	10.820	11.030	10.410	1,232,038
2026-01-09	10.950	11.120	10.940	10.940	10.326	1,910,290
2026-01-08	10.750	10.970	10.750	10.930	10.316	1,939,872
2026-01-07	10.570	10.830	10.550	10.720	10.118	1,848,463
2026-01-06	10.700	10.700	10.560	10.580	9.986	1,138,803
2026-01-05	10.630	10.760	10.600	10.650	10.052	1,045,280
2026-01-02	10.590	10.650	10.530	10.610	10.014	589,675
2025-12-31	10.520	10.590	10.500	10.520	9.929	513,702
2025-12-30	10.610	10.660	10.510	10.510	9.920	989,198
2025-12-29	10.620	10.620	10.500	10.520	9.929	748,381
2025-12-24	10.450	10.620	10.450	10.620	10.024	809,975
2025-12-23	10.470	10.560	10.390	10.520	9.929	1,040,114
2025-12-22	10.310	10.510	10.190	10.470	9.882	1,641,083
2025-12-19	10.170	10.310	10.130	10.260	9.684	4,188,180
2025-12-18	10.070	10.340	9.960	10.140	9.570	2,645,430
2025-12-17	10.430	10.450	10.280	10.290	9.712	2,015,132
2025-12-16	10.430	10.510	10.430	10.440	9.854	1,489,761
2025-12-15	10.430	10.450	10.390	10.420	9.835	1,503,289
2025-12-12	10.460	10.490	10.390	10.440	9.854	1,124,485
2025-12-11	10.400	10.450	10.360	10.410	9.825	1,334,917
2025-12-10	10.380	10.390	10.300	10.320	9.740	1,250,097
2025-12-09	10.430	10.440	10.320	10.370	9.788	1,663,728
2025-12-08	10.450	10.530	10.400	10.420	9.835	981,052
2025-12-05	10.140	10.400	10.120	10.380	9.797	2,439,960
2025-12-04	10.130	10.220	10.010	10.130	9.561	2,433,138
2025-12-03	10.100	10.180	10.070	10.080	9.514	1,341,959
2025-12-02	10.150	10.180	10.080	10.110	9.542	2,008,356
2025-12-01	10.250	10.260	10.120	10.120	9.552	1,601,050
2025-11-28	10.280	10.300	10.150	10.240	9.665	1,751,019
2025-11-27	10.230	10.420	10.200	10.280	9.703	1,679,227
2025-11-26	10.250	10.280	10.100	10.210	9.637	2,679,398
2025-11-25	10.900	11.050	9.985	10.190	9.618	7,702,636
2025-11-24	10.950	11.115	10.920	11.000	10.382	1,420,966
2025-11-21	10.900	10.930	10.810	10.900	10.288	1,289,264
2025-11-20	10.780	10.990	10.780	10.970	10.354	1,138,164
2025-11-19	10.880	10.890	10.780	10.800	10.193	1,322,404
2025-11-18	11.000	11.010	10.880	10.880	10.269	1,900,092
2025-11-17	11.140	11.150	10.950	11.020	10.401	2,216,897
2025-11-14	11.100	11.160	11.050	11.130	10.505	1,231,030
2025-11-13	11.320	11.400	11.100	11.240	10.609	2,083,415
2025-11-12	11.480	11.570	11.200	11.280	10.646	3,542,555
2025-11-11	12.530	12.565	11.640	11.640	10.986	3,321,704
2025-11-10	12.900	12.900	12.700	12.720	12.006	620,454
2025-11-07	12.960	13.110	12.820	12.860	12.138	1,000,192
2025-11-06	12.850	12.970	12.830	12.930	12.204	754,270

← NewerPage 4 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.