Bendigo and Adelaide Bank Limited (BEN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:09PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.90 | 9.94 | 9.83 | 9.85 | 9.85 | 544,946 |
| 23 Apr 2024 | 9.80 | 9.90 | 9.78 | 9.84 | 9.84 | 1,094,682 |
| 22 Apr 2024 | 9.71 | 9.79 | 9.67 | 9.79 | 9.79 | 1,256,496 |
| 19 Apr 2024 | 9.68 | 9.69 | 9.55 | 9.66 | 9.66 | 1,482,940 |
| 18 Apr 2024 | 9.57 | 9.75 | 9.57 | 9.73 | 9.73 | 1,406,383 |
| 17 Apr 2024 | 9.53 | 9.65 | 9.53 | 9.60 | 9.60 | 1,143,698 |
| 16 Apr 2024 | 9.64 | 9.68 | 9.48 | 9.51 | 9.51 | 1,583,075 |
| 15 Apr 2024 | 9.75 | 9.77 | 9.66 | 9.70 | 9.70 | 1,140,509 |
| 12 Apr 2024 | 9.71 | 9.85 | 9.65 | 9.78 | 9.78 | 1,529,979 |
| 11 Apr 2024 | 9.80 | 9.92 | 9.73 | 9.74 | 9.74 | 2,267,430 |
| 10 Apr 2024 | 10.13 | 10.13 | 9.96 | 9.98 | 9.98 | 1,235,557 |
| 09 Apr 2024 | 10.07 | 10.18 | 10.07 | 10.12 | 10.12 | 1,344,661 |
| 08 Apr 2024 | 10.17 | 10.20 | 10.06 | 10.06 | 10.06 | 813,159 |
| 05 Apr 2024 | 10.19 | 10.20 | 10.04 | 10.11 | 10.11 | 1,751,178 |
| 04 Apr 2024 | 10.34 | 10.38 | 10.22 | 10.23 | 10.23 | 932,815 |
| 03 Apr 2024 | 10.34 | 10.36 | 10.24 | 10.27 | 10.27 | 1,709,935 |
| 02 Apr 2024 | 10.25 | 10.38 | 10.19 | 10.34 | 10.34 | 2,442,994 |
| 28 Mar 2024 | 10.10 | 10.26 | 10.07 | 10.25 | 10.25 | 2,389,800 |
| 27 Mar 2024 | 10.04 | 10.09 | 9.98 | 10.08 | 10.08 | 1,406,217 |
| 26 Mar 2024 | 10.02 | 10.10 | 9.99 | 10.00 | 10.00 | 1,486,879 |
| 25 Mar 2024 | 10.01 | 10.08 | 9.99 | 10.01 | 10.01 | 1,330,127 |
| 22 Mar 2024 | 10.00 | 10.02 | 9.87 | 9.93 | 9.93 | 1,480,203 |
| 21 Mar 2024 | 10.06 | 10.15 | 9.98 | 9.98 | 9.98 | 2,240,641 |
| 20 Mar 2024 | 9.99 | 10.05 | 9.97 | 9.99 | 9.99 | 2,445,350 |
| 19 Mar 2024 | 9.89 | 10.01 | 9.89 | 9.96 | 9.96 | 2,131,481 |
| 18 Mar 2024 | 9.83 | 9.90 | 9.80 | 9.87 | 9.87 | 844,508 |
| 15 Mar 2024 | 9.75 | 9.83 | 9.66 | 9.82 | 9.82 | 4,028,040 |
| 14 Mar 2024 | 9.95 | 9.96 | 9.77 | 9.79 | 9.79 | 1,324,017 |
| 13 Mar 2024 | 9.91 | 9.96 | 9.89 | 9.94 | 9.94 | 1,120,277 |
| 12 Mar 2024 | 9.93 | 10.03 | 9.85 | 9.86 | 9.86 | 1,055,467 |
| 11 Mar 2024 | 9.99 | 10.00 | 9.86 | 9.88 | 9.88 | 1,029,866 |
| 08 Mar 2024 | 9.93 | 10.05 | 9.91 | 10.03 | 10.03 | 1,979,755 |
| 07 Mar 2024 | 9.86 | 9.93 | 9.84 | 9.89 | 9.89 | 1,203,831 |
| 06 Mar 2024 | 9.81 | 9.87 | 9.78 | 9.86 | 9.86 | 1,040,357 |
| 05 Mar 2024 | 9.84 | 9.87 | 9.73 | 9.84 | 9.84 | 1,376,526 |
| 04 Mar 2024 | 9.81 | 9.88 | 9.77 | 9.86 | 9.86 | 1,399,491 |
| 01 Mar 2024 | 9.70 | 9.85 | 9.66 | 9.84 | 9.84 | 1,865,071 |
| 29 Feb 2024 | 9.60 | 9.70 | 9.55 | 9.68 | 9.68 | 2,349,040 |
| 28 Feb 2024 | 9.50 | 9.59 | 9.46 | 9.57 | 9.57 | 1,400,575 |
| 27 Feb 2024 | 9.50 | 9.53 | 9.41 | 9.49 | 9.49 | 1,207,513 |
| 26 Feb 2024 | 9.54 | 9.63 | 9.48 | 9.52 | 9.52 | 1,502,166 |
| 23 Feb 2024 | 9.51 | 9.63 | 9.50 | 9.53 | 9.53 | 1,964,310 |
| 22 Feb 2024 | 9.62 | 9.62 | 9.47 | 9.52 | 9.52 | 2,108,847 |
| 22 Feb 2024 | 0.3 Dividend | |||||
| 21 Feb 2024 | 9.81 | 9.96 | 9.78 | 9.92 | 9.62 | 2,138,890 |
| 20 Feb 2024 | 9.67 | 10.10 | 9.65 | 9.83 | 9.53 | 4,589,586 |
| 19 Feb 2024 | 9.95 | 9.95 | 9.46 | 9.72 | 9.43 | 4,882,333 |
| 16 Feb 2024 | 9.86 | 9.96 | 9.84 | 9.89 | 9.59 | 1,766,335 |
| 15 Feb 2024 | 9.81 | 9.88 | 9.79 | 9.80 | 9.50 | 1,233,569 |
| 14 Feb 2024 | 9.81 | 9.85 | 9.66 | 9.80 | 9.50 | 2,106,792 |
| 13 Feb 2024 | 9.86 | 10.01 | 9.85 | 9.94 | 9.64 | 1,500,489 |
| 12 Feb 2024 | 9.75 | 9.89 | 9.74 | 9.86 | 9.56 | 1,101,512 |
| 09 Feb 2024 | 9.81 | 9.83 | 9.72 | 9.75 | 9.46 | 1,322,116 |
| 08 Feb 2024 | 9.80 | 9.82 | 9.75 | 9.82 | 9.52 | 712,200 |
| 07 Feb 2024 | 9.80 | 9.82 | 9.72 | 9.76 | 9.46 | 1,015,884 |
| 06 Feb 2024 | 9.70 | 9.81 | 9.65 | 9.80 | 9.50 | 1,437,259 |
| 05 Feb 2024 | 9.78 | 9.78 | 9.69 | 9.74 | 9.45 | 1,130,482 |
| 02 Feb 2024 | 9.72 | 9.81 | 9.68 | 9.77 | 9.47 | 1,913,036 |
| 01 Feb 2024 | 9.76 | 9.78 | 9.62 | 9.67 | 9.38 | 1,811,754 |
| 31 Jan 2024 | 9.74 | 9.84 | 9.65 | 9.84 | 9.54 | 2,534,574 |
| 30 Jan 2024 | 9.79 | 9.80 | 9.66 | 9.70 | 9.41 | 1,734,467 |
| 29 Jan 2024 | 9.75 | 9.81 | 9.70 | 9.80 | 9.50 | 1,346,795 |
| 25 Jan 2024 | 9.75 | 9.77 | 9.61 | 9.77 | 9.47 | 1,140,622 |
| 24 Jan 2024 | 9.79 | 9.79 | 9.66 | 9.70 | 9.41 | 1,197,098 |
| 23 Jan 2024 | 9.73 | 9.80 | 9.69 | 9.76 | 9.46 | 1,097,961 |
| 22 Jan 2024 | 9.63 | 9.78 | 9.62 | 9.74 | 9.45 | 1,281,298 |
| 19 Jan 2024 | 9.59 | 9.68 | 9.56 | 9.63 | 9.34 | 1,327,977 |
| 18 Jan 2024 | 9.46 | 9.53 | 9.45 | 9.51 | 9.22 | 1,117,841 |
| 17 Jan 2024 | 9.49 | 9.56 | 9.45 | 9.53 | 9.24 | 1,642,108 |
| 16 Jan 2024 | 9.64 | 9.66 | 9.48 | 9.50 | 9.21 | 1,356,467 |
| 15 Jan 2024 | 9.66 | 9.71 | 9.61 | 9.66 | 9.37 | 341,175 |
| 12 Jan 2024 | 9.68 | 9.76 | 9.64 | 9.67 | 9.38 | 1,584,086 |
| 11 Jan 2024 | 9.69 | 9.82 | 9.61 | 9.77 | 9.47 | 1,581,645 |
| 10 Jan 2024 | 9.77 | 9.78 | 9.66 | 9.71 | 9.42 | 956,831 |
| 09 Jan 2024 | 9.75 | 9.80 | 9.67 | 9.78 | 9.48 | 1,349,650 |
| 08 Jan 2024 | 9.72 | 9.77 | 9.64 | 9.67 | 9.38 | 1,345,034 |
| 05 Jan 2024 | 9.59 | 9.77 | 9.58 | 9.77 | 9.47 | 1,665,679 |
| 04 Jan 2024 | 9.60 | 9.61 | 9.51 | 9.59 | 9.30 | 818,036 |
| 03 Jan 2024 | 9.67 | 9.67 | 9.56 | 9.59 | 9.30 | 996,458 |
| 02 Jan 2024 | 9.66 | 9.70 | 9.63 | 9.70 | 9.41 | 650,341 |
| 29 Dec 2023 | 9.63 | 9.67 | 9.59 | 9.67 | 9.38 | 1,136,398 |
| 28 Dec 2023 | 9.60 | 9.64 | 9.58 | 9.63 | 9.34 | 615,506 |
| 27 Dec 2023 | 9.55 | 9.63 | 9.54 | 9.58 | 9.29 | 706,757 |
| 22 Dec 2023 | 9.57 | 9.60 | 9.50 | 9.53 | 9.24 | 1,498,789 |
| 21 Dec 2023 | 9.61 | 9.64 | 9.51 | 9.55 | 9.26 | 1,385,794 |
| 20 Dec 2023 | 9.61 | 9.64 | 9.57 | 9.60 | 9.31 | 1,330,103 |
| 19 Dec 2023 | 9.48 | 9.59 | 9.48 | 9.59 | 9.30 | 1,718,514 |
| 18 Dec 2023 | 9.60 | 9.61 | 9.47 | 9.50 | 9.21 | 1,276,140 |
| 15 Dec 2023 | 9.50 | 9.63 | 9.49 | 9.58 | 9.29 | 6,368,009 |
| 14 Dec 2023 | 9.49 | 9.53 | 9.43 | 9.50 | 9.21 | 2,015,747 |
| 13 Dec 2023 | 9.37 | 9.44 | 9.30 | 9.35 | 9.07 | 1,544,383 |
| 12 Dec 2023 | 9.23 | 9.31 | 9.20 | 9.31 | 9.03 | 1,630,173 |
| 11 Dec 2023 | 9.17 | 9.30 | 9.17 | 9.20 | 8.92 | 1,785,628 |
| 08 Dec 2023 | 9.07 | 9.17 | 9.02 | 9.17 | 8.89 | 2,002,297 |
| 07 Dec 2023 | 9.07 | 9.15 | 9.07 | 9.12 | 8.84 | 1,042,266 |
| 06 Dec 2023 | 9.10 | 9.18 | 9.07 | 9.12 | 8.84 | 1,551,795 |
| 05 Dec 2023 | 9.08 | 9.17 | 9.05 | 9.08 | 8.81 | 1,204,866 |
| 04 Dec 2023 | 9.07 | 9.18 | 9.06 | 9.14 | 8.86 | 1,920,062 |
| 01 Dec 2023 | 8.91 | 9.05 | 8.85 | 9.02 | 8.75 | 1,549,854 |
| 30 Nov 2023 | 8.87 | 8.93 | 8.82 | 8.92 | 8.65 | 1,645,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.