Australia markets close in 1 hour 27 minutes

Bendigo and Adelaide Bank Limited (BEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.40-0.03 (-0.29%)
As of 2:24PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 202110.3710.4310.3210.4010.40493,148
10 May 202110.3210.4810.3210.4310.43961,163
07 May 202110.3210.4410.2910.3310.33689,214
06 May 202110.4010.4510.2510.2710.271,280,436
05 May 202110.4510.5710.3610.4710.471,131,515
04 May 202110.4910.5010.3310.4910.491,183,630
03 May 202110.3410.5410.3010.5210.52755,011
30 Apr 202110.4010.4010.3010.3310.33890,444
29 Apr 202110.4810.4910.3510.4110.41580,321
28 Apr 202110.5110.6410.4510.4610.46794,394
27 Apr 202110.5210.5910.4110.4810.48869,046
26 Apr 202110.6510.6510.5010.5210.521,388,954
23 Apr 202110.3610.5910.3410.5910.591,318,029
22 Apr 202110.3310.4810.2710.4310.431,616,182
21 Apr 202110.2010.3310.1310.3210.321,494,690
20 Apr 202110.2910.4510.2610.3510.351,986,819
19 Apr 202110.3010.3810.2910.3310.33736,969
16 Apr 202110.4110.4110.2110.2610.26979,673
15 Apr 202110.3610.4610.2410.3910.392,060,468
14 Apr 202110.1610.3310.0910.2710.271,508,484
13 Apr 202110.3110.3810.1310.1910.191,858,505
12 Apr 202110.2510.3010.2110.3010.30874,647
09 Apr 202110.2210.2510.1110.2210.22936,926
08 Apr 202110.1410.3310.0910.2310.231,476,826
07 Apr 202110.0810.1410.0210.1110.111,337,704
06 Apr 202110.0510.1410.0010.0610.061,878,430
01 Apr 202110.0510.129.859.979.971,443,599
31 Mar 20219.9710.239.9410.0610.062,992,268
30 Mar 20219.939.969.779.899.892,294,486
29 Mar 20219.929.979.829.949.942,289,757
26 Mar 20219.739.939.739.869.862,739,341
25 Mar 20219.609.739.609.659.651,554,134
24 Mar 20219.729.749.589.609.602,005,426
23 Mar 20219.629.849.599.639.633,440,561
22 Mar 20219.659.849.599.779.771,553,741
19 Mar 20219.609.959.549.689.6817,923,048
18 Mar 20219.559.679.519.609.603,873,798
17 Mar 20219.759.969.639.749.743,896,935
16 Mar 20219.779.879.739.829.822,949,666
15 Mar 20219.969.989.709.819.813,288,865
12 Mar 202110.0910.119.8610.0210.021,767,222
11 Mar 202110.2010.279.9510.1010.102,421,389
10 Mar 202110.1510.2210.0610.1310.131,855,691
09 Mar 202110.2210.4910.1910.1910.192,482,781
08 Mar 202110.3310.4410.2710.3110.312,135,466
05 Mar 202110.2210.3110.1610.2510.252,132,514
04 Mar 202110.3010.3510.0810.2510.252,349,437
03 Mar 20219.9710.279.8810.2310.232,190,387
02 Mar 20219.9410.109.909.979.973,179,635
01 Mar 20219.759.889.629.889.883,413,983
26 Feb 20219.9810.059.769.779.772,119,995
25 Feb 202110.1010.199.9410.1010.102,827,124
24 Feb 20219.929.959.809.919.911,549,413
23 Feb 20219.809.969.769.969.962,131,244
22 Feb 202110.1010.169.789.879.871,954,445
19 Feb 202110.2210.299.9810.0310.031,853,756
18 Feb 202110.8010.8410.3410.3510.353,304,463
18 Feb 20210.28 Dividend
17 Feb 202111.3411.6811.0411.0710.794,931,209
16 Feb 202110.6811.3210.6511.2810.995,454,155
15 Feb 20219.7510.679.7410.5610.295,033,587
12 Feb 20219.559.639.449.499.251,865,019
11 Feb 20219.629.639.479.589.341,597,285
10 Feb 20219.649.789.649.659.411,399,944
09 Feb 20219.849.869.569.579.331,207,350
08 Feb 20219.909.959.849.859.60706,711
05 Feb 20219.859.989.829.939.681,396,908
04 Feb 20219.829.839.759.789.531,204,247
03 Feb 20219.519.809.509.779.521,926,655
02 Feb 20219.459.529.379.419.171,017,568
01 Feb 20219.069.428.989.369.121,765,667
29 Jan 20219.629.689.159.208.975,057,072
28 Jan 20219.579.639.409.559.311,803,099
27 Jan 20219.599.799.579.699.442,205,071
25 Jan 20219.569.649.489.599.351,794,533
22 Jan 20219.599.629.519.579.331,098,569
21 Jan 20219.629.729.549.649.401,394,787
20 Jan 20219.659.729.589.699.441,340,631
19 Jan 20219.659.729.519.699.44958,980
18 Jan 20219.829.919.669.689.441,246,949
15 Jan 20219.929.979.879.889.631,510,389
14 Jan 20219.929.939.829.869.611,217,516
13 Jan 20219.859.939.829.899.641,084,761
12 Jan 20219.769.979.739.779.521,116,002
11 Jan 20219.739.789.679.749.49723,280
08 Jan 20219.839.869.699.769.51810,544
07 Jan 20219.519.889.509.759.501,668,200
06 Jan 20219.409.469.329.409.161,070,404
05 Jan 20219.419.449.349.429.181,047,599
04 Jan 20219.319.479.299.459.21815,336
31 Dec 20209.489.529.329.329.08483,763
30 Dec 20209.499.519.399.499.25524,046
29 Dec 20209.509.579.459.509.26584,977
24 Dec 20209.459.579.459.489.24454,554
23 Dec 20209.439.529.429.459.21861,621
22 Dec 20209.519.669.409.439.191,616,473
21 Dec 20209.329.479.279.459.211,298,125
18 Dec 20209.459.469.349.369.123,318,761
17 Dec 20209.379.559.379.469.221,860,111
16 Dec 20209.439.509.339.349.101,392,387
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...