BNK Banking Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.355	0.355	0.330	0.340	0.340	456,672
2024-09-05	0.340	0.350	0.340	0.350	0.350	58,004
2024-09-04	0.340	0.340	0.340	0.340	0.340	0
2024-09-03	0.370	0.370	0.340	0.340	0.340	50,311
2024-09-02	0.340	0.370	0.340	0.370	0.370	124,858
2024-08-30	0.325	0.340	0.325	0.340	0.340	363,376
2024-08-29	0.335	0.335	0.335	0.335	0.335	0
2024-08-28	0.300	0.335	0.295	0.335	0.335	22,909
2024-08-27	0.340	0.340	0.340	0.340	0.340	0
2024-08-26	0.340	0.340	0.340	0.340	0.340	1,630
2024-08-23	0.340	0.340	0.330	0.335	0.335	516,788
2024-08-22	0.295	0.335	0.295	0.335	0.335	42,776
2024-08-21	0.335	0.335	0.335	0.335	0.335	205,266
2024-08-20	0.340	0.340	0.340	0.340	0.340	50,000
2024-08-19	0.350	0.350	0.340	0.340	0.340	140,212
2024-08-16	0.350	0.350	0.340	0.340	0.340	166,300
2024-08-15	0.350	0.350	0.350	0.350	0.350	0
2024-08-14	0.350	0.350	0.350	0.350	0.350	0
2024-08-13	0.350	0.350	0.350	0.350	0.350	18
2024-08-12	0.350	0.350	0.340	0.340	0.340	100,013
2024-08-09	0.333	0.355	0.333	0.340	0.340	158,417
2024-08-08	0.325	0.325	0.325	0.325	0.325	0
2024-08-07	0.325	0.325	0.325	0.325	0.325	0
2024-08-06	0.325	0.325	0.325	0.325	0.325	19,286
2024-08-05	0.325	0.325	0.320	0.320	0.320	48,409
2024-08-02	0.305	0.305	0.305	0.305	0.305	0
2024-08-01	0.305	0.305	0.305	0.305	0.305	0
2024-07-31	0.318	0.318	0.305	0.305	0.305	35,434
2024-07-30	0.320	0.320	0.320	0.320	0.320	6,666
2024-07-29	0.320	0.320	0.320	0.320	0.320	0
2024-07-26	0.320	0.320	0.320	0.320	0.320	0
2024-07-25	0.320	0.320	0.320	0.320	0.320	0
2024-07-24	0.320	0.320	0.320	0.320	0.320	5,043
2024-07-23	0.320	0.320	0.320	0.320	0.320	62,517
2024-07-22	0.325	0.325	0.325	0.325	0.325	14
2024-07-19	0.320	0.320	0.320	0.320	0.320	0
2024-07-18	0.320	0.320	0.320	0.320	0.320	0
2024-07-17	0.320	0.320	0.320	0.320	0.320	25,890
2024-07-16	0.320	0.320	0.320	0.320	0.320	0
2024-07-15	0.345	0.345	0.320	0.320	0.320	513
2024-07-12	0.355	0.355	0.355	0.355	0.355	0
2024-07-11	0.355	0.355	0.355	0.355	0.355	1,189
2024-07-10	0.345	0.345	0.345	0.345	0.345	0
2024-07-09	0.345	0.345	0.345	0.345	0.345	0
2024-07-08	0.345	0.345	0.345	0.345	0.345	0
2024-07-05	0.340	0.345	0.340	0.345	0.345	120,537
2024-07-04	0.340	0.340	0.340	0.340	0.340	0
2024-07-03	0.355	0.355	0.340	0.340	0.340	125,870
2024-07-02	0.345	0.345	0.345	0.345	0.345	0
2024-07-01	0.345	0.345	0.345	0.345	0.345	0
2024-06-28	0.355	0.355	0.340	0.345	0.345	80,997
2024-06-27	0.350	0.355	0.350	0.350	0.350	90,190
2024-06-26	0.350	0.350	0.350	0.350	0.350	38,701
2024-06-25	0.340	0.340	0.340	0.340	0.340	2,488
2024-06-24	0.340	0.350	0.340	0.350	0.350	1,034
2024-06-21	0.340	0.340	0.340	0.340	0.340	197,902
2024-06-20	0.340	0.350	0.340	0.350	0.350	54
2024-06-19	0.340	0.350	0.340	0.350	0.350	25,418
2024-06-18	0.340	0.340	0.340	0.340	0.340	81,000
2024-06-17	0.340	0.350	0.340	0.348	0.348	11,032

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-11	0.1600 AUD
2022-07-18	0.3400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.