Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	12.770	12.920	12.740	12.820	12.100	820,067
2025-11-04	12.840	12.850	12.660	12.740	12.024	607,398
2025-11-03	12.700	12.850	12.625	12.850	12.128	945,314
2025-10-31	12.620	12.790	12.590	12.650	11.939	1,574,128
2025-10-30	12.530	12.680	12.470	12.560	11.855	897,691
2025-10-29	12.600	12.690	12.530	12.540	11.836	931,926
2025-10-28	12.580	12.780	12.560	12.730	12.015	1,113,043
2025-10-27	12.620	12.670	12.510	12.540	11.836	925,553
2025-10-24	12.660	12.700	12.530	12.580	11.873	594,093
2025-10-23	12.600	12.710	12.570	12.690	11.977	707,742
2025-10-22	12.620	12.630	12.480	12.600	11.892	691,859
2025-10-21	12.610	12.640	12.490	12.610	11.902	629,752
2025-10-20	12.480	12.570	12.340	12.560	11.855	852,276
2025-10-17	12.730	12.815	12.470	12.480	11.779	1,299,066
2025-10-16	12.870	12.880	12.700	12.790	12.072	876,048
2025-10-15	12.760	12.850	12.740	12.810	12.090	1,003,958
2025-10-14	12.990	13.040	12.510	12.650	11.939	1,574,237
2025-10-13	13.020	13.100	12.970	13.030	12.298	651,937
2025-10-10	13.100	13.150	12.985	13.060	12.326	753,977
2025-10-09	13.200	13.230	13.080	13.120	12.383	731,729
2025-10-08	13.200	13.260	13.135	13.170	12.430	742,385
2025-10-07	13.120	13.150	13.000	13.150	12.411	1,447,341
2025-10-06	13.230	13.270	13.090	13.120	12.383	503,158
2025-10-03	13.200	13.320	13.150	13.210	12.468	866,100
2025-10-02	13.140	13.240	13.070	13.220	12.477	960,688
2025-10-01	13.060	13.150	12.955	13.040	12.308	811,539
2025-09-30	13.160	13.170	13.015	13.070	12.336	883,742
2025-09-29	13.090	13.210	13.030	13.200	12.459	920,822
2025-09-26	12.860	13.040	12.830	13.000	12.270	853,672
2025-09-25	12.790	12.935	12.760	12.890	12.166	674,351
2025-09-24	13.030	13.045	12.800	12.890	12.166	845,258
2025-09-23	12.860	13.190	12.780	13.120	12.383	1,123,671
2025-09-22	12.860	12.970	12.830	12.860	12.138	713,510
2025-09-19	12.870	12.905	12.790	12.820	12.100	2,206,658
2025-09-18	12.840	12.920	12.770	12.880	12.157	1,002,822
2025-09-17	12.780	12.880	12.690	12.760	12.043	1,174,976
2025-09-16	12.820	12.850	12.730	12.850	12.128	750,275
2025-09-15	12.550	12.790	12.510	12.790	12.072	998,567
2025-09-12	12.560	12.650	12.500	12.600	11.892	1,126,154
2025-09-11	12.700	12.700	12.460	12.550	11.845	1,782,257
2025-09-10	12.650	12.790	12.575	12.650	11.939	1,787,055
2025-09-09	12.490	12.700	12.460	12.670	11.958	1,320,685
2025-09-08	12.450	12.530	12.380	12.480	11.779	1,117,555
2025-09-05	12.600	12.640	12.510	12.560	11.855	1,426,199
2025-09-04	12.390	12.640	12.380	12.610	11.902	1,351,977
2025-09-03	12.650	12.680	12.280	12.330	11.637	1,523,293
2025-09-02	12.790	12.820	12.640	12.720	12.006	1,806,409
2025-09-01	13.300	13.370	13.100	13.220	12.166	1,349,162
2025-08-29	13.500	13.540	13.240	13.340	12.276	1,688,187
2025-08-28	13.450	13.550	13.280	13.440	12.368	1,335,379
2025-08-27	13.500	13.550	13.320	13.370	12.304	1,395,379
2025-08-26	13.300	13.730	13.270	13.470	12.396	1,902,961
2025-08-25	12.940	13.490	12.840	13.130	12.083	2,269,602
2025-08-22	13.020	13.130	12.970	12.990	11.954	1,069,494
2025-08-21	12.810	13.080	12.770	13.050	12.010	1,299,276
2025-08-20	12.950	13.010	12.660	12.720	11.706	1,322,922
2025-08-19	12.750	12.950	12.700	12.900	11.872	835,993
2025-08-18	12.810	12.830	12.660	12.750	11.733	780,113
2025-08-15	12.590	12.880	12.590	12.840	11.816	1,151,296
2025-08-14	12.490	12.690	12.490	12.520	11.522	844,770

← NewerPage 5 of 22 · 1,267 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.