Bendigo and Adelaide Bank Limited (BENPI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
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 | 102.84 | 103.60 | 102.84 | 103.60 | 103.60 | 1,022 |
| 27 June 2024 | 102.50 | 102.83 | 102.35 | 102.35 | 102.35 | 2,863 |
| 26 June 2024 | 102.31 | 102.50 | 102.31 | 102.50 | 102.50 | 940 |
| 25 June 2024 | 102.55 | 102.90 | 102.45 | 102.45 | 102.45 | 1,265 |
| 24 June 2024 | 102.80 | 102.89 | 102.30 | 102.30 | 102.30 | 4,477 |
| 21 June 2024 | 102.84 | 102.84 | 102.50 | 102.84 | 102.84 | 1,105 |
| 20 June 2024 | 102.45 | 102.85 | 102.45 | 102.84 | 102.84 | 4,854 |
| 19 June 2024 | 103.00 | 103.01 | 102.30 | 102.30 | 102.30 | 3,797 |
| 18 June 2024 | 103.50 | 103.50 | 102.00 | 102.05 | 102.05 | 8,143 |
| 17 June 2024 | 102.80 | 103.50 | 102.80 | 103.50 | 103.50 | 1,703 |
| 14 June 2024 | 102.35 | 102.90 | 102.35 | 102.80 | 102.80 | 10,013 |
| 13 June 2024 | 102.00 | 102.40 | 101.85 | 102.35 | 102.35 | 6,329 |
| 12 June 2024 | 101.75 | 102.51 | 101.75 | 102.05 | 102.05 | 5,930 |
| 11 June 2024 | 102.26 | 102.30 | 101.72 | 101.72 | 101.72 | 1,315 |
| 07 June 2024 | 102.10 | 102.35 | 101.72 | 102.30 | 102.30 | 5,633 |
| 06 June 2024 | 102.35 | 103.75 | 102.02 | 102.02 | 102.02 | 1,427 |
| 05 June 2024 | 102.45 | 102.75 | 102.30 | 102.30 | 102.30 | 1,619 |
| 04 June 2024 | 102.50 | 102.60 | 102.20 | 102.60 | 102.60 | 1,697 |
| 03 June 2024 | 103.81 | 103.95 | 102.50 | 103.65 | 103.65 | 5,523 |
| 31 May 2024 | 103.15 | 104.00 | 102.40 | 104.00 | 104.00 | 5,759 |
| 30 May 2024 | 103.20 | 103.20 | 102.60 | 102.60 | 102.60 | 2,478 |
| 29 May 2024 | 103.09 | 103.25 | 102.61 | 103.19 | 103.19 | 1,491 |
| 28 May 2024 | 102.30 | 102.51 | 102.30 | 102.51 | 102.51 | 2,770 |
| 27 May 2024 | 102.39 | 102.43 | 102.30 | 102.30 | 102.30 | 2,463 |
| 24 May 2024 | 102.40 | 102.80 | 102.40 | 102.52 | 102.52 | 1,538 |
| 23 May 2024 | 102.30 | 102.79 | 102.30 | 102.79 | 102.79 | 39 |
| 22 May 2024 | 103.00 | 103.00 | 102.26 | 102.30 | 102.30 | 4,020 |
| 21 May 2024 | 102.71 | 103.34 | 102.10 | 103.00 | 103.00 | 5,512 |
| 20 May 2024 | 103.50 | 103.50 | 102.80 | 103.35 | 103.35 | 4,510 |
| 17 May 2024 | 103.40 | 104.30 | 103.30 | 104.30 | 104.30 | 1,215 |
| 16 May 2024 | 104.51 | 104.99 | 103.30 | 103.40 | 103.40 | 3,580 |
| 15 May 2024 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | 2,237 |
| 14 May 2024 | 103.70 | 104.45 | 103.65 | 104.45 | 104.45 | 2,054 |
| 13 May 2024 | 104.40 | 104.60 | 103.70 | 103.70 | 103.70 | 8,023 |
| 10 May 2024 | 104.02 | 104.30 | 104.02 | 104.30 | 104.30 | 1,277 |
| 09 May 2024 | 103.70 | 104.30 | 103.61 | 104.30 | 104.30 | 1,928 |
| 08 May 2024 | 103.50 | 103.80 | 103.50 | 103.80 | 103.80 | 7,306 |
| 07 May 2024 | 104.80 | 105.00 | 103.30 | 103.30 | 103.30 | 5,776 |
| 06 May 2024 | 105.00 | 105.00 | 104.80 | 104.80 | 104.80 | 1,234 |
| 03 May 2024 | 103.70 | 105.00 | 103.70 | 104.95 | 104.95 | 4,629 |
| 02 May 2024 | 102.90 | 103.71 | 102.90 | 103.24 | 103.24 | 7,886 |
| 01 May 2024 | 102.90 | 102.90 | 102.80 | 102.80 | 102.80 | 3,177 |
| 30 Apr 2024 | 102.30 | 103.24 | 102.10 | 102.90 | 102.90 | 14,402 |
| 29 Apr 2024 | 102.18 | 102.30 | 102.17 | 102.25 | 102.25 | 3,055 |
| 26 Apr 2024 | 102.29 | 102.30 | 102.15 | 102.30 | 102.30 | 7,762 |
| 24 Apr 2024 | 102.30 | 102.30 | 102.10 | 102.10 | 102.10 | 1,472 |
| 23 Apr 2024 | 102.10 | 102.30 | 102.10 | 102.15 | 102.15 | 1,810 |
| 22 Apr 2024 | 102.30 | 102.30 | 102.01 | 102.30 | 102.30 | 4,972 |
| 19 Apr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.