Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	12.700	12.750	12.440	12.440	11.448	921,670
2025-08-12	12.560	12.690	12.560	12.650	11.641	679,532
2025-08-11	12.470	12.610	12.410	12.560	11.559	564,468
2025-08-08	12.450	12.460	12.365	12.400	11.411	425,330
2025-08-07	12.440	12.490	12.390	12.450	11.457	480,239
2025-08-06	12.460	12.570	12.410	12.470	11.476	715,108
2025-08-05	12.290	12.460	12.265	12.450	11.457	687,014
2025-08-04	12.200	12.240	12.150	12.190	11.218	771,289
2025-08-01	12.150	12.270	12.080	12.220	11.246	661,425
2025-07-31	12.220	12.285	12.180	12.250	11.273	786,742
2025-07-30	12.110	12.265	12.090	12.260	11.283	1,433,061
2025-07-29	12.170	12.225	12.050	12.170	11.200	724,489
2025-07-28	12.220	12.280	12.155	12.200	11.227	1,074,265
2025-07-25	12.270	12.320	12.130	12.220	11.246	537,585
2025-07-24	12.430	12.450	12.250	12.310	11.329	887,252
2025-07-23	12.240	12.350	12.170	12.350	11.365	1,350,142
2025-07-22	12.510	12.570	12.220	12.220	11.246	1,400,530
2025-07-21	12.790	12.795	12.440	12.480	11.485	709,159
2025-07-18	12.700	12.850	12.650	12.850	11.825	1,603,534
2025-07-17	12.700	12.730	12.640	12.670	11.660	992,603
2025-07-16	12.810	12.860	12.590	12.590	11.586	756,072
2025-07-15	12.790	12.930	12.790	12.850	11.825	743,299
2025-07-14	12.750	12.800	12.710	12.710	11.697	718,627
2025-07-11	12.900	12.920	12.770	12.810	11.789	600,952
2025-07-10	12.850	12.950	12.850	12.910	11.881	648,531
2025-07-09	12.790	12.875	12.690	12.820	11.798	703,330
2025-07-08	12.750	12.890	12.700	12.830	11.807	1,101,813
2025-07-07	12.760	12.820	12.670	12.780	11.761	700,386
2025-07-04	12.700	12.820	12.660	12.790	11.770	3,232,503
2025-07-03	12.640	12.700	12.570	12.650	11.641	724,830
2025-07-02	12.780	12.830	12.640	12.770	11.752	1,026,321
2025-07-01	12.650	12.775	12.620	12.730	11.715	698,768
2025-06-30	12.790	12.880	12.640	12.640	11.632	1,036,483
2025-06-27	12.760	12.920	12.760	12.760	11.743	1,368,259
2025-06-26	12.790	12.810	12.650	12.710	11.697	1,172,643
2025-06-25	12.770	12.850	12.750	12.790	11.770	832,312
2025-06-24	12.600	12.790	12.570	12.730	11.715	730,395
2025-06-23	12.440	12.520	12.400	12.520	11.522	795,387
2025-06-20	12.610	12.630	12.440	12.560	11.559	2,397,950
2025-06-19	12.520	12.680	12.470	12.620	11.614	1,441,487
2025-06-18	12.730	12.760	12.530	12.550	11.549	901,290
2025-06-17	12.700	12.770	12.655	12.690	11.678	1,028,176
2025-06-16	12.750	12.770	12.640	12.720	11.706	992,388
2025-06-13	12.760	12.800	12.705	12.780	11.761	1,030,657
2025-06-12	12.790	12.870	12.730	12.730	11.715	1,528,036
2025-06-11	12.840	12.900	12.720	12.720	11.706	869,275
2025-06-10	12.770	12.930	12.760	12.830	11.807	1,276,271
2025-06-06	12.680	12.790	12.665	12.750	11.733	850,059
2025-06-05	12.770	12.850	12.730	12.760	11.743	2,358,472
2025-06-04	12.380	12.810	12.370	12.760	11.743	2,718,340
2025-06-03	12.090	12.350	12.060	12.320	11.338	1,215,002
2025-06-02	12.020	12.070	11.960	12.020	11.062	872,704
2025-05-30	11.910	12.055	11.860	11.980	11.025	1,574,223
2025-05-29	12.010	12.070	11.900	11.950	10.997	629,694
2025-05-28	12.000	12.090	11.950	11.990	11.034	1,088,555
2025-05-27	11.830	11.970	11.780	11.950	10.997	900,496
2025-05-26	11.870	12.120	11.760	11.780	10.841	1,962,133
2025-05-23	11.800	11.860	11.300	11.860	10.914	2,019,594
2025-05-22	11.740	11.820	11.700	11.770	10.832	825,740
2025-05-21	11.830	11.940	11.820	11.860	10.914	1,592,010

← NewerPage 6 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.