Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.830	11.940	11.820	11.860	10.914	1,592,010
2025-05-20	11.810	11.900	11.760	11.760	10.822	1,208,675
2025-05-19	11.840	11.870	11.700	11.770	10.832	2,232,210
2025-05-16	11.860	11.950	11.780	11.840	10.896	1,392,205
2025-05-15	11.870	11.870	11.660	11.770	10.832	1,030,065
2025-05-14	11.760	11.780	11.670	11.670	10.740	1,235,563
2025-05-13	11.840	11.880	11.650	11.680	10.749	1,463,187
2025-05-12	11.820	11.890	11.720	11.750	10.813	1,202,739
2025-05-09	11.630	11.760	11.600	11.720	10.786	1,238,489
2025-05-08	11.520	11.690	11.520	11.640	10.712	2,046,901
2025-05-07	11.330	11.480	11.330	11.480	10.565	2,551,069
2025-05-06	11.440	11.540	11.300	11.340	10.436	2,619,923
2025-05-05	11.450	11.540	11.390	11.420	10.510	2,456,699
2025-05-02	11.280	11.480	11.230	11.440	10.528	2,351,776
2025-05-01	11.180	11.300	11.150	11.260	10.362	1,511,923
2025-04-30	11.160	11.230	11.090	11.170	10.279	1,464,092
2025-04-29	11.100	11.190	11.060	11.140	10.252	1,484,435
2025-04-28	10.880	11.150	10.850	11.090	10.206	2,389,759
2025-04-24	10.810	10.910	10.800	10.880	10.013	911,189
2025-04-23	10.750	10.835	10.720	10.790	9.930	1,183,547
2025-04-22	10.540	10.640	10.530	10.610	9.764	1,176,119
2025-04-17	10.460	10.695	10.460	10.610	9.764	1,521,589
2025-04-16	10.430	10.520	10.390	10.460	9.626	1,077,201
2025-04-15	10.350	10.480	10.320	10.410	9.580	738,276
2025-04-14	10.330	10.385	10.220	10.360	9.534	960,405
2025-04-11	10.080	10.310	10.030	10.290	9.470	1,321,475
2025-04-10	10.500	10.500	10.200	10.300	9.479	1,609,050
2025-04-09	9.840	10.090	9.800	9.910	9.120	1,535,750
2025-04-08	9.830	9.985	9.810	9.950	9.157	1,835,869
2025-04-07	9.690	9.880	9.500	9.770	8.991	2,859,454
2025-04-04	10.370	10.380	10.130	10.160	9.350	2,117,903
2025-04-03	10.490	10.530	10.370	10.520	9.681	2,729,306
2025-04-02	10.640	10.750	10.550	10.660	9.810	1,115,711
2025-04-01	10.660	10.755	10.580	10.610	9.764	1,117,887
2025-03-31	10.560	10.650	10.530	10.630	9.782	1,234,945
2025-03-28	10.610	10.700	10.550	10.700	9.847	871,432
2025-03-27	10.510	10.640	10.480	10.640	9.792	791,879
2025-03-26	10.580	10.700	10.540	10.620	9.773	997,330
2025-03-25	10.640	10.700	10.520	10.540	9.700	1,148,714
2025-03-24	10.550	10.670	10.460	10.610	9.764	893,893
2025-03-21	10.450	10.600	10.395	10.480	9.644	4,340,386
2025-03-20	10.350	10.480	10.345	10.440	9.608	1,863,007
2025-03-19	10.330	10.380	10.240	10.260	9.442	1,545,733
2025-03-18	10.340	10.400	10.315	10.360	9.534	1,352,147
2025-03-17	10.260	10.330	10.210	10.240	9.424	1,371,043
2025-03-14	10.110	10.180	10.000	10.160	9.350	1,337,808
2025-03-13	10.070	10.140	9.990	10.070	9.267	1,720,394
2025-03-12	10.160	10.180	9.950	10.070	9.267	2,824,299
2025-03-11	10.230	10.290	10.080	10.270	9.451	2,473,428
2025-03-10	10.370	10.410	10.330	10.370	9.543	1,199,045
2025-03-07	10.470	10.470	10.260	10.330	9.506	1,496,218
2025-03-06	10.500	10.550	10.390	10.460	9.626	2,629,578
2025-03-05	10.530	10.560	10.370	10.500	9.663	1,811,022
2025-03-04	10.670	10.710	10.540	10.640	9.792	1,978,301
2025-03-03	10.700	10.800	10.630	10.730	9.875	2,346,233
2025-02-28	10.660	10.830	10.620	10.720	9.865	2,789,038
2025-02-27	10.440	10.720	10.220	10.660	9.810	2,681,578
2025-02-26	10.670	10.710	10.400	10.450	9.617	2,396,148
2025-02-25	11.130	11.170	10.880	10.960	9.810	3,219,506
2025-02-24	10.910	11.100	10.855	11.100	9.935	2,632,899

← NewerPage 7 of 22 · 1,268 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.