Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	11.000	11.125	10.900	10.930	9.783	2,658,235
2025-02-20	11.080	11.150	10.900	10.980	9.828	3,289,788
2025-02-19	11.130	11.320	10.950	11.040	9.882	4,841,914
2025-02-18	11.380	11.490	11.000	11.030	9.873	4,841,897
2025-02-17	11.950	11.950	10.870	11.370	10.177	7,401,862
2025-02-14	13.450	13.560	13.360	13.420	12.012	1,377,803
2025-02-13	13.500	13.510	13.225	13.280	11.887	1,344,514
2025-02-12	13.500	13.580	13.420	13.510	12.093	1,452,411
2025-02-11	13.500	13.580	13.470	13.540	12.119	1,511,047
2025-02-10	13.400	13.530	13.390	13.500	12.084	699,027
2025-02-07	13.420	13.530	13.360	13.500	12.084	842,056
2025-02-06	13.400	13.480	13.360	13.430	12.021	1,111,280
2025-02-05	13.320	13.390	13.220	13.300	11.905	1,636,531
2025-02-04	13.410	13.510	13.280	13.280	11.887	1,114,998
2025-02-03	13.420	13.470	13.170	13.320	11.922	1,431,188
2025-01-31	13.540	13.600	13.480	13.600	12.173	1,112,068
2025-01-30	13.400	13.550	13.350	13.550	12.128	904,517
2025-01-29	13.480	13.520	13.370	13.400	11.994	973,222
2025-01-28	13.360	13.560	13.360	13.440	12.030	1,031,411
2025-01-24	13.280	13.370	13.280	13.330	11.931	442,457
2025-01-23	13.300	13.340	13.200	13.290	11.896	729,976
2025-01-22	13.350	13.400	13.280	13.340	11.940	827,252
2025-01-21	13.200	13.385	13.150	13.270	11.878	777,906
2025-01-20	13.140	13.210	13.080	13.180	11.797	594,702
2025-01-17	13.330	13.350	13.120	13.160	11.779	1,774,207
2025-01-16	13.310	13.380	13.210	13.330	11.931	827,490
2025-01-15	13.050	13.245	13.050	13.120	11.743	486,427
2025-01-14	13.060	13.190	13.000	13.050	11.681	670,462
2025-01-13	13.150	13.150	12.895	12.980	11.618	689,760
2025-01-10	13.340	13.390	13.120	13.240	11.851	709,346
2025-01-09	13.380	13.390	13.240	13.380	11.976	993,880
2025-01-08	13.270	13.600	13.120	13.480	12.066	1,328,131
2025-01-07	13.170	13.300	13.140	13.280	11.887	711,898
2025-01-06	13.150	13.335	13.040	13.160	11.779	821,582
2025-01-03	13.070	13.180	13.035	13.150	11.770	495,545
2025-01-02	13.110	13.190	13.060	13.060	11.690	537,933
2024-12-31	13.190	13.220	13.100	13.100	11.726	564,744
2024-12-30	13.180	13.220	13.065	13.210	11.824	610,213
2024-12-27	13.280	13.320	13.170	13.190	11.806	552,246
2024-12-24	13.080	13.200	13.000	13.180	11.797	287,640
2024-12-23	12.900	13.080	12.850	13.080	11.708	775,227
2024-12-20	13.240	13.250	12.730	12.770	11.430	3,170,016
2024-12-19	13.370	13.370	13.130	13.280	11.887	1,878,711
2024-12-18	13.460	13.540	13.370	13.470	12.057	1,117,889
2024-12-17	13.270	13.545	13.210	13.460	12.048	968,574
2024-12-16	13.270	13.440	13.230	13.300	11.905	1,566,823
2024-12-13	13.150	13.230	13.080	13.230	11.842	578,945
2024-12-12	13.270	13.350	13.190	13.190	11.806	651,038
2024-12-11	13.350	13.450	13.240	13.260	11.869	749,814
2024-12-10	13.440	13.440	13.200	13.300	11.905	1,876,283
2024-12-09	13.490	13.500	13.370	13.460	12.048	973,734
2024-12-06	13.570	13.620	13.480	13.500	12.084	837,137
2024-12-05	13.420	13.620	13.390	13.560	12.137	1,541,137
2024-12-04	13.490	13.590	13.440	13.440	12.030	928,554
2024-12-03	13.410	13.680	13.410	13.540	12.119	1,379,407
2024-12-02	13.420	13.540	13.370	13.380	11.976	843,143
2024-11-29	13.390	13.470	13.340	13.420	12.012	782,375
2024-11-28	13.360	13.515	13.310	13.440	12.030	1,246,994
2024-11-27	13.310	13.330	13.220	13.300	11.905	896,372
2024-11-26	13.460	13.480	13.160	13.220	11.833	1,917,672

← NewerPage 8 of 22 · 1,265 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.