Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.350	10.630	10.320	10.570	10.570	2,413,662
2026-10-22	10.180	10.310	10.160	10.300	10.300	1,636,784
2026-10-21	10.160	10.220	10.140	10.220	10.220	1,780,586
2026-10-20	10.050	10.140	9.995	10.090	10.090	2,126,712
2026-10-19	10.450	10.450	10.060	10.130	10.130	4,289,009
2026-10-16	10.600	10.610	10.450	10.550	10.550	1,436,785
2026-10-15	10.290	10.620	10.260	10.620	10.620	3,056,093
2026-10-14	10.550	10.550	10.230	10.230	10.230	1,607,641
2026-10-13	10.380	10.600	10.380	10.600	10.600	1,352,595
2026-10-12	10.300	10.420	10.260	10.370	10.370	840,880
2026-10-09	10.240	10.325	10.210	10.290	10.290	1,385,773
2026-10-08	10.150	10.310	10.150	10.230	10.230	1,221,299
2026-10-07	10.240	10.300	10.165	10.220	10.220	895,302
2026-10-06	10.230	10.310	10.180	10.240	10.240	842,011
2026-10-05	10.200	10.300	10.190	10.230	10.230	812,616
2026-10-02	10.120	10.210	10.110	10.200	10.200	830,416
2026-10-01	10.240	10.270	10.040	10.040	10.040	1,826,099
2026-09-30	10.260	10.420	10.220	10.360	10.360	2,289,617
2026-09-29	10.370	10.390	10.265	10.300	10.300	542,922
2026-09-28	10.300	10.430	10.280	10.380	10.380	965,325
2026-09-25	10.240	10.320	10.210	10.320	10.320	636,654
2026-09-24	10.210	10.280	10.180	10.230	10.230	886,876
2026-09-23	10.420	10.420	10.300	10.320	10.320	1,052,673
2026-09-22	10.540	10.570	10.420	10.420	10.420	986,781
2026-09-21	10.260	10.530	10.260	10.500	10.500	895,890
2026-09-18	10.520	10.590	10.360	10.360	10.360	3,238,072
2026-09-17	10.490	10.575	10.390	10.410	10.410	2,819,586
2026-09-16	10.230	10.340	10.225	10.250	10.250	1,480,992
2026-09-15	10.300	10.350	10.230	10.230	10.230	1,163,761
2026-09-14	10.240	10.310	10.200	10.280	10.280	1,109,615
2026-09-11	10.150	10.260	10.120	10.250	10.250	1,325,788
2026-09-10	10.170	10.190	10.060	10.120	10.120	1,527,444
2026-09-09	10.360	10.370	10.170	10.220	10.220	1,174,247
2026-09-08	10.530	10.550	10.280	10.350	10.350	1,149,786
2026-09-07	10.600	10.640	10.450	10.500	10.500	1,087,329
2026-09-04	10.600	10.710	10.570	10.630	10.630	1,224,971
2026-09-03	10.440	10.660	10.440	10.540	10.540	2,397,368
2026-09-02	10.380	10.540	10.380	10.480	10.480	1,532,168
2026-09-01	10.280	10.510	10.260	10.480	10.480	1,981,261
2026-08-31	10.650	10.830	10.615	10.730	10.400	2,971,608
2026-08-28	10.520	10.650	10.490	10.580	10.255	1,802,989
2026-08-27	10.610	10.720	10.460	10.460	10.138	1,861,929
2026-08-26	10.860	10.890	10.520	10.550	10.226	2,115,278
2026-08-25	10.470	10.915	10.460	10.850	10.516	3,288,076
2026-08-24	10.520	10.660	10.350	10.450	10.129	2,579,858
2026-08-21	10.220	10.490	10.160	10.490	10.167	2,034,472
2026-08-20	10.410	10.470	10.150	10.210	9.896	2,444,973
2026-08-19	10.450	10.680	10.310	10.400	10.080	3,621,052
2026-08-18	10.980	10.980	10.110	10.560	10.235	7,424,847
2026-08-17	11.180	11.220	11.070	11.150	10.807	1,029,099
2026-08-14	11.160	11.200	11.110	11.180	10.836	503,861
2026-08-13	11.080	11.155	11.010	11.130	10.788	957,431
2026-08-12	11.160	11.240	11.080	11.090	10.749	1,193,722
2026-08-11	11.280	11.345	11.160	11.200	10.856	856,580
2026-08-10	11.340	11.380	11.220	11.270	10.923	1,004,244
2026-08-07	11.570	11.570	11.320	11.380	11.030	1,002,941
2026-08-06	11.470	11.620	11.410	11.580	11.224	1,420,510
2026-08-05	11.510	11.550	11.340	11.470	11.117	1,036,657
2026-08-04	11.440	11.530	11.430	11.510	11.156	1,206,165
2026-08-03	11.400	11.460	11.280	11.370	11.020	1,081,545

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.3300 AUD
2026-02-20	0.3000 AUD
2025-09-02	0.3300 AUD
2025-02-26	0.3000 AUD
2024-09-02	0.3300 AUD
2024-02-22	0.3000 AUD
2023-09-04	0.3200 AUD
2023-03-06	0.2900 AUD
2022-09-05	0.2650 AUD
2022-03-07	0.2650 AUD
2021-09-03	0.2650 AUD
2021-02-18	0.2800 AUD
2020-03-06	0.3100 AUD
2019-09-02	0.3500 AUD
2019-03-01	0.3500 AUD

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