Australia markets close in 2 hours 51 minutes

Bendigo and Adelaide Bank Limited (BEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.37+0.18 (+1.96%)
As of 1:01PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20219.299.419.289.379.37620,893
22 Sept 20219.199.349.149.199.191,739,443
21 Sept 20219.199.299.099.249.241,864,639
20 Sept 20219.519.589.279.319.312,157,934
17 Sept 20219.689.709.609.619.612,898,037
16 Sept 20219.489.719.489.689.682,131,953
15 Sept 20219.569.569.449.509.501,601,731
14 Sept 20219.609.639.529.589.581,867,427
13 Sept 20219.599.669.529.569.561,673,803
10 Sept 20219.659.719.579.649.642,017,932
09 Sept 20219.809.849.619.629.622,445,460
08 Sept 20219.789.909.729.899.892,702,352
07 Sept 20219.889.969.779.789.782,447,587
06 Sept 20219.939.939.769.889.881,959,600
03 Sept 20219.869.949.789.949.943,262,175
03 Sept 20210.265 Dividend
02 Sept 202110.1410.2210.0210.099.822,401,103
01 Sept 202110.0310.159.9610.129.852,137,701
31 Aug 202110.0510.099.9610.049.782,260,472
31 Aug 20210.6515 Dividend
30 Aug 202110.0710.139.9810.079.172,121,043
27 Aug 20219.9510.039.9210.019.121,968,895
26 Aug 20219.9910.099.979.999.102,917,902
25 Aug 20219.9210.019.929.939.041,304,469
24 Aug 20219.849.979.819.909.021,476,349
23 Aug 20219.879.909.819.818.931,786,839
20 Aug 202110.0110.079.809.808.933,399,157
19 Aug 20219.9710.079.929.999.102,341,244
18 Aug 20219.8710.089.839.959.062,659,349
17 Aug 202110.1910.199.779.868.987,114,380
16 Aug 202110.8510.8510.0010.009.1113,380,448
13 Aug 202111.0511.2711.0111.1010.112,404,165
12 Aug 202111.0411.1410.9411.0110.031,419,405
11 Aug 202110.8911.0610.8910.979.992,010,828
10 Aug 202110.7210.8610.7210.849.871,086,779
09 Aug 202110.6410.7110.6010.709.741,321,106
06 Aug 202110.5610.6410.5310.649.691,023,736
05 Aug 202110.4210.6410.4010.589.641,639,575
04 Aug 202110.4510.5210.3610.459.52820,352
03 Aug 202110.4610.4910.3810.439.50937,566
02 Aug 202110.3210.5310.3110.539.591,589,830
30 July 202110.3010.3810.2210.339.411,099,904
29 July 202110.3010.3110.1910.309.38837,192
28 July 202110.2810.3210.2310.269.34889,299
27 July 202110.2810.3510.2110.289.361,091,269
26 July 202110.2510.2510.1710.249.33772,729
23 July 202110.2210.2510.1810.259.34759,917
22 July 202110.3210.3510.2410.309.38969,189
21 July 202110.2010.3210.1810.219.301,404,880
20 July 20219.8610.129.8010.059.151,550,234
19 July 202110.0710.159.9310.119.211,560,589
16 July 202110.1410.1610.0710.129.221,152,340
15 July 202110.2110.2210.0510.129.221,670,273
14 July 202110.3310.3610.2110.229.31961,588
13 July 202110.4110.4510.2810.339.411,098,190
12 July 202110.3310.4610.3010.349.421,666,620
09 July 202110.2010.2810.1410.219.301,424,052
08 July 202110.2010.2910.1710.279.351,036,493
07 July 202110.1610.2210.1110.189.271,365,432
06 July 202110.3510.3510.2110.219.301,783,492
05 July 202110.5210.5510.3310.359.431,691,611
02 July 202110.3610.5810.3510.569.621,386,252
01 July 202110.5210.5310.2810.309.381,757,410
30 June 202110.6310.6610.4710.499.551,546,727
29 June 202110.3510.5510.3210.529.581,356,769
28 June 202110.3810.4210.2810.409.471,017,236
25 June 202110.4010.4410.3010.359.431,172,585
24 June 202110.3910.4010.2210.239.321,543,532
23 June 202110.6410.6410.3610.449.512,437,200
22 June 202110.6510.7110.5610.689.731,600,032
21 June 202110.6810.6910.3310.339.412,016,771
18 June 202110.8010.9310.7210.919.943,399,302
17 June 202110.7210.8810.6910.819.851,852,989
16 June 202110.5510.6810.5010.629.671,622,090
15 June 202110.5010.6010.4710.479.541,037,210
11 June 202110.4510.5110.4210.449.511,107,294
10 June 202110.6610.6810.5010.549.601,050,707
09 June 202110.7310.7910.6010.649.69959,305
08 June 202110.7510.8610.7110.729.761,131,732
07 June 202110.8810.8810.7410.789.821,147,849
04 June 202110.3610.9510.3510.899.923,272,355
03 June 202110.4310.4510.3010.369.441,249,869
02 June 202110.2510.4510.2110.369.441,386,029
01 June 202110.3110.3210.1810.269.341,006,945
31 May 202110.4910.5510.2410.359.432,754,073
28 May 202110.3610.4910.3310.479.541,134,856
27 May 202110.3710.4310.2410.249.331,674,725
26 May 202110.3510.3910.2910.369.44742,250
25 May 202110.2610.4110.1810.389.451,147,870
24 May 202110.2910.3810.2010.269.34684,902
21 May 202110.3210.3510.1810.289.361,313,336
20 May 202110.1110.3310.0710.339.411,546,015
19 May 202110.1510.2410.0810.119.213,081,883
18 May 202110.2510.3110.1610.269.34902,370
17 May 202110.2410.4310.2410.299.37916,338
14 May 202110.2910.3310.2010.219.30686,499
13 May 20219.9910.259.9610.189.271,836,211
12 May 202110.3010.3110.0110.019.121,558,792
11 May 202110.3710.4410.3210.399.461,115,185
10 May 202110.3210.4810.3210.439.50961,163
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...