Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	13.590	13.650	13.370	13.370	11.967	1,824,419
2024-11-22	13.530	13.630	13.470	13.600	12.173	1,483,747
2024-11-21	13.450	13.450	13.300	13.400	11.994	917,196
2024-11-20	13.390	13.480	13.340	13.380	11.976	1,228,542
2024-11-19	13.170	13.560	13.160	13.430	12.021	2,007,844
2024-11-18	12.800	13.250	12.750	13.200	11.815	2,056,575
2024-11-15	12.640	12.820	12.625	12.820	11.475	945,661
2024-11-14	12.590	12.630	12.520	12.580	11.260	820,334
2024-11-13	12.470	12.600	12.380	12.600	11.278	1,081,435
2024-11-12	12.480	12.615	12.480	12.550	11.233	1,016,671
2024-11-11	12.510	12.520	12.400	12.470	11.162	802,368
2024-11-08	12.370	12.560	12.310	12.540	11.224	934,321
2024-11-07	12.460	12.560	12.170	12.330	11.036	1,170,995
2024-11-06	12.270	12.430	12.210	12.410	11.108	1,358,182
2024-11-05	12.160	12.230	12.100	12.140	10.866	538,301
2024-11-04	12.310	12.370	12.175	12.280	10.992	682,198
2024-11-01	12.260	12.260	12.050	12.260	10.974	995,494
2024-10-31	12.290	12.320	12.185	12.300	11.010	938,412
2024-10-30	12.300	12.330	12.170	12.270	10.983	990,619
2024-10-29	12.300	12.365	12.280	12.310	11.018	822,618
2024-10-28	12.300	12.305	12.190	12.250	10.965	604,608
2024-10-25	12.300	12.395	12.270	12.310	11.018	822,772
2024-10-24	12.150	12.330	12.100	12.300	11.010	995,602
2024-10-23	12.130	12.170	12.070	12.120	10.848	674,491
2024-10-22	12.210	12.250	12.100	12.150	10.875	735,366
2024-10-21	12.300	12.320	12.200	12.280	10.992	892,156
2024-10-18	12.190	12.310	12.150	12.310	11.018	1,821,129
2024-10-17	12.060	12.250	12.020	12.190	10.911	1,657,096
2024-10-16	11.860	12.060	11.830	11.990	10.732	1,652,573
2024-10-15	11.750	11.930	11.740	11.910	10.660	1,611,600
2024-10-14	11.730	11.730	11.510	11.710	10.481	1,154,121
2024-10-11	11.670	11.680	11.610	11.640	10.419	2,305,224
2024-10-10	11.700	11.745	11.630	11.680	10.455	774,515
2024-10-09	11.730	11.760	11.640	11.690	10.464	959,420
2024-10-08	11.480	11.650	11.475	11.610	10.392	957,097
2024-10-07	11.450	11.570	11.400	11.570	10.356	647,942
2024-10-04	11.470	11.480	11.360	11.420	10.222	928,061
2024-10-03	11.600	11.610	11.460	11.530	10.320	814,258
2024-10-02	11.530	11.630	11.520	11.590	10.374	1,258,923
2024-10-01	11.670	11.710	11.515	11.600	10.383	1,085,105
2024-09-30	11.620	11.800	11.600	11.650	10.428	1,339,826
2024-09-27	11.920	11.920	11.630	11.630	10.410	1,583,917
2024-09-26	12.000	12.050	11.820	11.900	10.651	1,429,478
2024-09-25	12.000	12.030	11.830	11.950	10.696	1,369,915
2024-09-24	12.240	12.270	11.900	11.950	10.696	1,310,219
2024-09-23	12.200	12.250	12.115	12.250	10.965	917,630
2024-09-20	12.230	12.330	12.160	12.220	10.938	3,525,869
2024-09-19	12.200	12.300	12.150	12.220	10.938	2,287,554
2024-09-18	12.110	12.150	12.040	12.090	10.822	1,028,866
2024-09-17	12.170	12.170	12.040	12.140	10.866	973,045
2024-09-16	12.140	12.150	12.050	12.120	10.848	1,168,897
2024-09-13	12.250	12.250	12.070	12.140	10.866	1,181,196
2024-09-12	12.070	12.170	12.010	12.170	10.893	1,024,474
2024-09-11	12.260	12.290	11.950	12.020	10.759	1,299,747
2024-09-10	12.130	12.370	12.080	12.300	11.010	2,721,307
2024-09-09	11.920	12.020	11.910	12.020	10.759	3,336,019
2024-09-06	11.800	12.110	11.790	12.080	10.813	2,408,952
2024-09-05	11.810	11.920	11.760	11.820	10.580	1,236,875
2024-09-04	11.870	11.890	11.680	11.790	10.553	1,720,039
2024-09-03	11.860	12.020	11.850	12.020	10.759	1,497,342

← NewerPage 9 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.