See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.25▼ 1.96%
← BEN.AU stock page

Bendigo and Adelaide Bank Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-048.7008.8508.6608.8407.212886,606
2023-07-038.6208.7208.5908.7007.098971,934
2023-06-308.6008.6108.5308.5907.0081,219,359
2023-06-298.5508.6308.5008.5807.0001,178,911
2023-06-288.3808.5608.3708.5506.9761,240,935
2023-06-278.3608.4008.3308.3706.8291,343,050
2023-06-268.4008.4208.3208.3406.8041,299,608
2023-06-238.5508.5808.3808.4306.8781,294,828
2023-06-228.7508.7608.5908.5907.008954,909
2023-06-218.6708.7708.6208.7207.114926,598
2023-06-208.6008.6958.5508.6607.065910,800
2023-06-198.5308.5808.4708.5606.9841,237,858
2023-06-168.4908.5358.4708.5306.9591,990,524
2023-06-158.3908.5008.3908.4706.9101,148,021
2023-06-148.4308.5008.4008.4206.8701,706,534
2023-06-138.3508.4008.3408.3706.829991,231
2023-06-098.3008.3608.2708.3506.8121,443,852
2023-06-088.3808.4208.3108.3306.7961,691,037
2023-06-078.5308.5308.3808.3806.8371,857,505
2023-06-068.5508.5908.4908.4906.9271,588,514
2023-06-058.6908.6958.6208.6207.033743,377
2023-06-028.6408.6808.5208.5606.984620,405
2023-06-018.5008.6408.5008.5706.992921,783
2023-05-318.7308.7508.5808.5907.0081,679,467
2023-05-308.7708.8308.7408.7707.155544,048
2023-05-298.7008.7808.6808.7707.155865,122
2023-05-268.6308.6908.6208.6607.065764,571
2023-05-258.6108.7108.6108.6507.057921,960
2023-05-248.6608.7708.6308.7307.1231,403,661
2023-05-238.6108.7008.5708.6807.082993,469
2023-05-228.6908.7108.5908.6007.016935,252
2023-05-198.6608.7508.6008.7307.123788,501
2023-05-188.6708.6908.6108.6207.033716,722
2023-05-178.5508.5708.5108.5706.992609,418
2023-05-168.6208.7308.5908.5907.008587,435
2023-05-158.7108.7808.6308.6307.0411,476,532
2023-05-128.6508.7908.6308.7707.1551,911,107
2023-05-118.4808.6408.4608.6107.0251,200,977
2023-05-108.5808.6308.5308.5907.008792,919
2023-05-098.6308.6308.5108.5807.0001,827,333
2023-05-088.5708.6358.5108.6207.0331,181,648
2023-05-058.3908.4608.2608.4106.8611,030,012
2023-05-048.2708.4308.2408.4006.8532,055,003
2023-05-038.5508.5808.3908.4506.8941,735,981
2023-05-028.7108.7408.5908.6207.0331,351,080
2023-05-018.6808.7808.6508.7507.139882,408
2023-04-288.6508.7408.6208.6407.0491,033,456
2023-04-278.7008.7208.5808.6107.0251,101,898
2023-04-268.6908.7808.6908.6907.0901,027,982
2023-04-248.7008.8008.6908.7307.123841,553
2023-04-218.9108.9308.6908.7307.1232,168,918
2023-04-208.8508.9508.8358.9307.2861,712,669
2023-04-198.8008.8358.7608.8107.188875,296
2023-04-188.8508.8808.7708.8407.2121,131,097
2023-04-178.8908.9408.8008.8407.212867,713
2023-04-148.7708.8908.7008.8507.2201,256,517
2023-04-138.8908.9008.7708.7907.1711,557,511
2023-04-128.8208.8508.7308.7607.147860,466
2023-04-118.7508.8108.7008.7907.1711,384,087
2023-04-068.6308.7108.6008.6907.0901,485,682
← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-010.3300 AUD
2026-02-200.3000 AUD
2025-09-020.3300 AUD
2025-02-260.3000 AUD
2024-09-020.3300 AUD
2024-02-220.3000 AUD
2023-09-040.3200 AUD
2023-03-060.2900 AUD
2022-09-050.2650 AUD
2022-03-070.2650 AUD
2021-09-030.2650 AUD
2021-02-180.2800 AUD
2020-03-060.3100 AUD
2019-09-020.3500 AUD
2019-03-010.3500 AUD

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