Bendigo and Adelaide Bank Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.600	10.610	10.450	10.550	10.550	1,436,785
2026-10-15	10.290	10.620	10.260	10.620	10.620	3,056,093
2026-10-14	10.550	10.550	10.230	10.230	10.230	1,607,641
2026-10-13	10.380	10.600	10.380	10.600	10.600	1,352,595
2026-10-12	10.300	10.420	10.260	10.370	10.370	840,880
2026-10-09	10.240	10.325	10.210	10.290	10.290	1,385,773
2026-10-08	10.150	10.310	10.150	10.230	10.230	1,221,299
2026-10-07	10.240	10.300	10.165	10.220	10.220	895,302
2026-10-06	10.230	10.310	10.180	10.240	10.240	842,011
2026-10-05	10.200	10.300	10.190	10.230	10.230	812,616
2026-10-02	10.120	10.210	10.110	10.200	10.200	830,416
2026-10-01	10.240	10.270	10.040	10.040	10.040	1,826,099
2026-09-30	10.260	10.420	10.220	10.360	10.360	2,289,617
2026-09-29	10.370	10.390	10.265	10.300	10.300	542,922
2026-09-28	10.300	10.430	10.280	10.380	10.380	965,325
2026-09-25	10.240	10.320	10.210	10.320	10.320	636,654
2026-09-24	10.210	10.280	10.180	10.230	10.230	886,876
2026-09-23	10.420	10.420	10.300	10.320	10.320	1,052,673
2026-09-22	10.540	10.570	10.420	10.420	10.420	986,781
2026-09-21	10.260	10.530	10.260	10.500	10.500	895,890
2026-09-18	10.520	10.590	10.360	10.360	10.360	3,238,072

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.