Bendigo and Adelaide Bank Limited (BEN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 03:59PM AEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.59 | 11.64 | 11.45 | 11.47 | 11.47 | 183,525 |
| 27 June 2024 | 11.54 | 11.57 | 11.42 | 11.50 | 11.50 | 380,687 |
| 26 June 2024 | 11.55 | 11.64 | 11.52 | 11.61 | 11.61 | 394,836 |
| 25 June 2024 | 11.40 | 11.59 | 11.40 | 11.58 | 11.58 | 296,524 |
| 24 June 2024 | 11.38 | 11.45 | 11.35 | 11.40 | 11.40 | 425,964 |
| 21 June 2024 | 11.36 | 11.41 | 11.25 | 11.34 | 11.34 | 413,843 |
| 20 June 2024 | 11.34 | 11.39 | 11.30 | 11.32 | 11.32 | 165,897 |
| 19 June 2024 | 11.33 | 11.36 | 11.27 | 11.31 | 11.31 | 299,781 |
| 18 June 2024 | 11.28 | 11.37 | 11.28 | 11.32 | 11.32 | 478,514 |
| 17 June 2024 | 11.24 | 11.27 | 11.21 | 11.26 | 11.26 | 160,093 |
| 14 June 2024 | 11.19 | 11.27 | 11.18 | 11.24 | 11.24 | 376,695 |
| 13 June 2024 | 11.24 | 11.31 | 11.22 | 11.25 | 11.25 | 238,652 |
| 12 June 2024 | 11.22 | 11.27 | 11.17 | 11.22 | 11.22 | 173,792 |
| 11 June 2024 | 11.24 | 11.27 | 11.16 | 11.25 | 11.25 | 314,398 |
| 07 June 2024 | 11.24 | 11.30 | 11.20 | 11.28 | 11.28 | 257,044 |
| 06 June 2024 | 11.14 | 11.28 | 11.09 | 11.24 | 11.24 | 418,457 |
| 05 June 2024 | 11.09 | 11.15 | 11.05 | 11.06 | 11.06 | 198,488 |
| 04 June 2024 | 11.08 | 11.15 | 11.04 | 11.05 | 11.05 | 222,680 |
| 03 June 2024 | 11.02 | 11.14 | 11.02 | 11.09 | 11.09 | 232,494 |
| 31 May 2024 | 10.97 | 11.05 | 10.91 | 10.91 | 10.91 | 392,970 |
| 30 May 2024 | 10.84 | 10.98 | 10.79 | 10.94 | 10.94 | 305,628 |
| 29 May 2024 | 10.87 | 10.91 | 10.76 | 10.87 | 10.87 | 465,693 |
| 28 May 2024 | 10.95 | 10.96 | 10.85 | 10.93 | 10.93 | 266,865 |
| 27 May 2024 | 10.94 | 11.00 | 10.89 | 10.98 | 10.98 | 288,071 |
| 24 May 2024 | 10.90 | 10.90 | 10.77 | 10.88 | 10.88 | 389,332 |
| 23 May 2024 | 11.05 | 11.10 | 10.87 | 10.98 | 10.98 | 252,312 |
| 22 May 2024 | 11.02 | 11.11 | 10.97 | 11.03 | 11.03 | 410,909 |
| 21 May 2024 | 10.92 | 11.09 | 10.90 | 11.05 | 11.05 | 505,431 |
| 20 May 2024 | 10.77 | 10.98 | 10.69 | 10.88 | 10.88 | 735,423 |
| 17 May 2024 | 10.23 | 10.85 | 10.18 | 10.72 | 10.72 | 1,103,487 |
| 16 May 2024 | 9.95 | 9.97 | 9.91 | 9.94 | 9.94 | 182,582 |
| 15 May 2024 | 9.93 | 9.96 | 9.85 | 9.86 | 9.86 | 202,051 |
| 14 May 2024 | 9.93 | 9.96 | 9.89 | 9.90 | 9.90 | 80,634 |
| 13 May 2024 | 9.93 | 9.96 | 9.86 | 9.93 | 9.93 | 146,768 |
| 10 May 2024 | 9.94 | 9.97 | 9.90 | 9.94 | 9.94 | 164,040 |
| 09 May 2024 | 9.94 | 9.99 | 9.86 | 9.88 | 9.88 | 174,702 |
| 08 May 2024 | 9.88 | 9.93 | 9.84 | 9.92 | 9.92 | 205,223 |
| 07 May 2024 | 9.81 | 9.84 | 9.73 | 9.82 | 9.82 | 411,607 |
| 06 May 2024 | 9.78 | 9.81 | 9.74 | 9.77 | 9.77 | 292,026 |
| 03 May 2024 | 9.75 | 9.78 | 9.72 | 9.77 | 9.77 | 223,081 |
| 02 May 2024 | 9.68 | 9.80 | 9.68 | 9.72 | 9.72 | 243,716 |
| 01 May 2024 | 9.75 | 9.77 | 9.66 | 9.68 | 9.68 | 154,274 |
| 30 Apr 2024 | 9.83 | 9.84 | 9.76 | 9.78 | 9.78 | 199,013 |
| 29 Apr 2024 | 9.80 | 9.85 | 9.74 | 9.83 | 9.83 | 204,663 |
| 26 Apr 2024 | 9.79 | 9.79 | 9.64 | 9.68 | 9.68 | 396,907 |
| 24 Apr 2024 | 9.91 | 9.94 | 9.82 | 9.84 | 9.84 | 265,106 |
| 23 Apr 2024 | 9.82 | 9.90 | 9.79 | 9.85 | 9.85 | 235,448 |
| 22 Apr 2024 | 9.69 | 9.78 | 9.67 | 9.77 | 9.77 | 187,090 |
| 19 Apr 2024 | 9.69 | 9.69 | 9.55 | 9.63 | 9.63 | 227,274 |
| 18 Apr 2024 | 9.59 | 9.75 | 9.57 | 9.74 | 9.74 | 901,118 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9.66 | 9.66 | 9.47 | 9.51 | 9.51 | 408,636 |
| 15 Apr 2024 | 9.75 | 9.77 | 9.66 | 9.71 | 9.71 | 304,603 |
| 12 Apr 2024 | 9.71 | 9.85 | 9.66 | 9.79 | 9.79 | 329,617 |
| 11 Apr 2024 | 9.81 | 9.85 | 9.73 | 9.74 | 9.74 | 454,825 |
| 10 Apr 2024 | 10.11 | 10.13 | 9.96 | 9.98 | 9.98 | 264,932 |
| 09 Apr 2024 | 10.07 | 10.18 | 10.07 | 10.15 | 10.15 | 149,509 |
| 08 Apr 2024 | 10.15 | 10.20 | 10.06 | 10.06 | 10.06 | 139,907 |
| 05 Apr 2024 | 10.18 | 10.21 | 10.04 | 10.07 | 10.07 | 391,939 |
| 04 Apr 2024 | 10.33 | 10.38 | 10.22 | 10.24 | 10.24 | 615,890 |
| 03 Apr 2024 | 10.34 | 10.36 | 10.24 | 10.26 | 10.26 | 568,614 |
| 02 Apr 2024 | 10.23 | 10.38 | 10.20 | 10.36 | 10.36 | 987,497 |
| 28 Mar 2024 | 10.09 | 10.26 | 10.07 | 10.25 | 10.25 | 377,833 |
| 27 Mar 2024 | 10.05 | 10.09 | 9.98 | 10.05 | 10.05 | 272,116 |
| 26 Mar 2024 | 10.03 | 10.10 | 10.00 | 10.02 | 10.02 | 407,651 |
| 25 Mar 2024 | 10.04 | 10.07 | 9.99 | 10.02 | 10.02 | 307,879 |
| 22 Mar 2024 | 10.00 | 10.01 | 9.87 | 9.91 | 9.91 | 178,580 |
| 21 Mar 2024 | 10.07 | 10.14 | 9.99 | 10.00 | 10.00 | 228,865 |
| 20 Mar 2024 | 9.99 | 10.04 | 9.98 | 9.99 | 9.99 | 510,785 |
| 19 Mar 2024 | 9.93 | 10.01 | 9.88 | 9.98 | 9.98 | 526,673 |
| 18 Mar 2024 | 9.88 | 9.90 | 9.81 | 9.90 | 9.90 | 141,066 |
| 15 Mar 2024 | 9.77 | 9.83 | 9.66 | 9.83 | 9.83 | 676,896 |
| 14 Mar 2024 | 9.93 | 9.93 | 9.77 | 9.80 | 9.80 | 253,918 |
| 13 Mar 2024 | 9.93 | 9.97 | 9.90 | 9.95 | 9.95 | 338,625 |
| 12 Mar 2024 | 9.93 | 10.02 | 9.85 | 9.86 | 9.86 | 254,188 |
| 11 Mar 2024 | 9.98 | 9.99 | 9.87 | 9.88 | 9.88 | 251,389 |
| 08 Mar 2024 | 9.91 | 10.05 | 9.91 | 10.01 | 10.01 | 467,976 |
| 07 Mar 2024 | 9.86 | 9.93 | 9.84 | 9.86 | 9.86 | 301,469 |
| 06 Mar 2024 | 9.81 | 9.87 | 9.78 | 9.84 | 9.84 | 334,529 |
| 05 Mar 2024 | 9.84 | 9.87 | 9.73 | 9.84 | 9.84 | 301,151 |
| 04 Mar 2024 | 9.79 | 9.88 | 9.78 | 9.85 | 9.85 | 303,795 |
| 01 Mar 2024 | 9.68 | 9.85 | 9.66 | 9.83 | 9.83 | 325,845 |
| 29 Feb 2024 | 9.60 | 9.70 | 9.55 | 9.69 | 9.69 | 364,978 |
| 28 Feb 2024 | 9.54 | 9.59 | 9.47 | 9.56 | 9.56 | 371,329 |
| 27 Feb 2024 | 9.52 | 9.52 | 9.41 | 9.49 | 9.49 | 292,230 |
| 26 Feb 2024 | 9.57 | 9.62 | 9.48 | 9.51 | 9.51 | 289,898 |
| 23 Feb 2024 | 9.53 | 9.63 | 9.50 | 9.50 | 9.50 | 511,248 |
| 22 Feb 2024 | 9.56 | 9.60 | 9.48 | 9.51 | 9.51 | 348,754 |
| 22 Feb 2024 | 0.3 Dividend | |||||
| 21 Feb 2024 | 9.81 | 9.96 | 9.79 | 9.93 | 9.63 | 580,866 |
| 20 Feb 2024 | 9.68 | 10.10 | 9.68 | 9.84 | 9.54 | 819,218 |
| 19 Feb 2024 | 9.94 | 9.94 | 9.47 | 9.72 | 9.43 | 711,006 |
| 16 Feb 2024 | 9.89 | 9.96 | 9.83 | 9.90 | 9.61 | 419,123 |
| 15 Feb 2024 | 9.82 | 9.88 | 9.79 | 9.80 | 9.50 | 236,817 |
| 14 Feb 2024 | 9.84 | 9.84 | 9.66 | 9.80 | 9.50 | 1,019,794 |
| 13 Feb 2024 | 9.86 | 10.01 | 9.86 | 9.94 | 9.64 | 338,740 |
| 12 Feb 2024 | 9.75 | 9.89 | 9.73 | 9.84 | 9.54 | 332,183 |
| 09 Feb 2024 | 9.80 | 9.82 | 9.72 | 9.73 | 9.44 | 217,463 |
| 08 Feb 2024 | 9.78 | 9.82 | 9.76 | 9.81 | 9.51 | 297,158 |
| 07 Feb 2024 | 9.78 | 9.81 | 9.72 | 9.77 | 9.47 | 336,685 |
| *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.