Bendigo and Adelaide Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 11.480 | 11.570 | 11.200 | 11.280 | 10.646 | 3,542,555 |
| 2025-11-11 | 12.530 | 12.565 | 11.640 | 11.640 | 10.986 | 3,321,704 |
| 2025-11-10 | 12.900 | 12.900 | 12.700 | 12.720 | 12.006 | 620,454 |
| 2025-11-07 | 12.960 | 13.110 | 12.820 | 12.860 | 12.138 | 1,000,192 |
| 2025-11-06 | 12.850 | 12.970 | 12.830 | 12.930 | 12.204 | 754,270 |
| 2025-11-05 | 12.770 | 12.920 | 12.740 | 12.820 | 12.100 | 820,067 |
| 2025-11-04 | 12.840 | 12.850 | 12.660 | 12.740 | 12.024 | 607,398 |
| 2025-11-03 | 12.700 | 12.850 | 12.625 | 12.850 | 12.128 | 945,314 |
| 2025-10-31 | 12.620 | 12.790 | 12.590 | 12.650 | 11.939 | 1,574,128 |
| 2025-10-30 | 12.530 | 12.680 | 12.470 | 12.560 | 11.855 | 897,691 |
| 2025-10-29 | 12.600 | 12.690 | 12.530 | 12.540 | 11.836 | 931,926 |
| 2025-10-28 | 12.580 | 12.780 | 12.560 | 12.730 | 12.015 | 1,113,043 |
| 2025-10-27 | 12.620 | 12.670 | 12.510 | 12.540 | 11.836 | 925,553 |
| 2025-10-24 | 12.660 | 12.700 | 12.530 | 12.580 | 11.873 | 594,093 |
| 2025-10-23 | 12.600 | 12.710 | 12.570 | 12.690 | 11.977 | 707,742 |
← NewerPage 5 of 5 · 255 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.