Bendigo and Adelaide Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	9.830	9.900	9.800	9.870	8.593	844,508
2024-03-15	9.750	9.830	9.660	9.820	8.549	4,028,040
2024-03-14	9.950	9.960	9.770	9.790	8.523	1,324,017
2024-03-13	9.910	9.960	9.890	9.940	8.653	1,120,277
2024-03-12	9.930	10.030	9.850	9.860	8.584	1,055,467
2024-03-11	9.990	10.000	9.865	9.880	8.601	1,029,866
2024-03-08	9.930	10.050	9.910	10.030	8.732	1,979,755
2024-03-07	9.860	9.930	9.835	9.890	8.610	1,203,831
2024-03-06	9.810	9.870	9.785	9.860	8.584	1,040,357
2024-03-05	9.840	9.870	9.730	9.840	8.566	1,376,526
2024-03-04	9.810	9.880	9.770	9.860	8.584	1,399,491
2024-03-01	9.700	9.850	9.660	9.840	8.566	1,865,071
2024-02-29	9.600	9.700	9.550	9.680	8.427	2,349,040
2024-02-28	9.500	9.590	9.460	9.570	8.331	1,400,575
2024-02-27	9.500	9.530	9.410	9.490	8.262	1,207,513
2024-02-26	9.540	9.625	9.485	9.520	8.288	1,502,166
2024-02-23	9.510	9.630	9.500	9.530	8.297	1,964,310
2024-02-22	9.620	9.620	9.470	9.520	8.288	2,108,847
2024-02-21	9.810	9.960	9.780	9.920	8.375	2,138,890
2024-02-20	9.670	10.100	9.650	9.830	8.299	4,589,586
2024-02-19	9.950	9.950	9.460	9.720	8.206	4,882,333
2024-02-16	9.860	9.960	9.840	9.890	8.350	1,766,335
2024-02-15	9.810	9.880	9.790	9.800	8.274	1,233,569
2024-02-14	9.810	9.850	9.660	9.800	8.274	2,106,792
2024-02-13	9.860	10.010	9.850	9.940	8.392	1,500,489
2024-02-12	9.750	9.890	9.745	9.860	8.324	1,101,512
2024-02-09	9.810	9.830	9.720	9.750	8.231	1,322,116
2024-02-08	9.800	9.820	9.750	9.820	8.290	712,200
2024-02-07	9.800	9.820	9.720	9.760	8.240	1,015,884
2024-02-06	9.700	9.810	9.650	9.800	8.274	1,437,259
2024-02-05	9.780	9.780	9.685	9.740	8.223	1,130,482
2024-02-02	9.720	9.805	9.680	9.770	8.248	1,913,036
2024-02-01	9.760	9.780	9.620	9.670	8.164	1,811,754
2024-01-31	9.740	9.840	9.650	9.840	8.307	2,534,574
2024-01-30	9.790	9.800	9.660	9.700	8.189	1,734,467
2024-01-29	9.750	9.815	9.700	9.800	8.274	1,346,795
2024-01-25	9.750	9.770	9.610	9.770	8.248	1,140,622
2024-01-24	9.790	9.790	9.660	9.700	8.189	1,197,098
2024-01-23	9.730	9.800	9.690	9.760	8.240	1,097,961
2024-01-22	9.630	9.785	9.620	9.740	8.223	1,281,298
2024-01-19	9.590	9.680	9.560	9.630	8.130	1,327,977
2024-01-18	9.460	9.530	9.455	9.510	8.029	1,117,841
2024-01-17	9.490	9.555	9.455	9.530	8.046	1,642,108
2024-01-16	9.640	9.660	9.480	9.500	8.020	1,356,467
2024-01-15	9.660	9.710	9.610	9.650	8.147	958,009
2024-01-12	9.680	9.760	9.640	9.670	8.164	1,584,086
2024-01-11	9.690	9.820	9.610	9.770	8.248	1,581,645
2024-01-10	9.770	9.780	9.665	9.710	8.198	956,831
2024-01-09	9.750	9.800	9.670	9.780	8.257	1,349,650
2024-01-08	9.720	9.770	9.640	9.670	8.164	1,345,034
2024-01-05	9.590	9.770	9.580	9.770	8.248	1,665,679
2024-01-04	9.600	9.610	9.510	9.590	8.096	818,036
2024-01-03	9.670	9.670	9.560	9.590	8.096	996,458
2024-01-02	9.660	9.700	9.630	9.700	8.189	650,341
2023-12-29	9.630	9.670	9.590	9.670	8.164	1,136,398
2023-12-28	9.600	9.640	9.580	9.630	8.130	615,506
2023-12-27	9.550	9.630	9.540	9.580	8.088	706,757
2023-12-22	9.570	9.600	9.500	9.530	8.046	1,498,789
2023-12-21	9.610	9.640	9.510	9.550	8.063	1,385,794
2023-12-20	9.610	9.640	9.570	9.600	8.105	1,330,103

← NewerPage 12 of 22 · 1,272 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.