Bendigo and Adelaide Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.700 | 10.850 | 10.700 | 10.850 | 10.516 | 888,071 |
| 2026-05-06 | 10.650 | 10.780 | 10.610 | 10.730 | 10.400 | 708,150 |
| 2026-05-05 | 10.630 | 10.655 | 10.530 | 10.570 | 10.245 | 625,281 |
| 2026-05-04 | 10.780 | 10.790 | 10.630 | 10.690 | 10.361 | 841,425 |
| 2026-05-01 | 10.850 | 10.850 | 10.660 | 10.780 | 10.449 | 647,433 |
| 2026-04-30 | 10.590 | 10.760 | 10.580 | 10.690 | 10.361 | 1,306,736 |
| 2026-04-29 | 10.600 | 10.680 | 10.520 | 10.610 | 10.284 | 998,208 |
| 2026-04-28 | 10.600 | 10.660 | 10.520 | 10.610 | 10.284 | 1,024,640 |
| 2026-04-27 | 10.610 | 10.630 | 10.505 | 10.570 | 10.245 | 639,029 |
| 2026-04-24 | 10.670 | 10.670 | 10.480 | 10.610 | 10.284 | 868,224 |
← NewerPage 3 of 3 · 130 trading days
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.